Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 14.61 | 14.61 | 14.61 | 14.61 | 14,204 | +0.63(+4.51%) |
Feb 25, 2022 | 13.98 | 14.05 | 13.94 | 13.98 | 2,335 | +0.26(+1.88%) |
Feb 24, 2022 | 13.70 | 13.72 | 13.00 | 13.72 | 2,380 | +0.24(+1.80%) |
Feb 23, 2022 | 13.47 | 13.48 | 13.43 | 13.48 | 4,649 | -0.06(-0.44%) |
Feb 22, 2022 | 13.58 | 13.61 | 13.40 | 13.54 | 9,336 | -0.23(-1.67%) |
Feb 18, 2022 | 13.77 | 0 | -0.07(-0.51%) | |||
Feb 17, 2022 | 13.84 | 13.84 | 13.84 | 13.84 | 600 | -0.08(-0.57%) |
Feb 16, 2022 | 13.19 | 13.92 | 13.19 | 13.92 | 2,686 | +0.10(+0.72%) |
Feb 15, 2022 | 13.83 | 13.83 | 13.70 | 13.82 | 1,640 | +0.09(+0.66%) |
Feb 14, 2022 | 13.73 | 13.75 | 13.72 | 13.73 | 1,622 | +0.04(+0.29%) |
Feb 11, 2022 | 13.89 | 13.93 | 13.60 | 13.69 | 829 | -0.13(-0.94%) |
Feb 10, 2022 | 13.88 | 13.99 | 13.82 | 13.82 | 6,825 | -0.11(-0.79%) |
Feb 09, 2022 | 13.89 | 13.93 | 13.89 | 13.93 | 1,026 | +0.23(+1.68%) |
Feb 08, 2022 | 13.76 | 13.85 | 13.70 | 13.70 | 2,579 | -0.14(-1.01%) |
Feb 07, 2022 | 13.77 | 13.84 | 13.74 | 13.84 | 3,837 | +0.06(+0.44%) |
Feb 04, 2022 | 13.70 | 13.80 | 13.60 | 13.78 | 12,884 | -0.72(-4.99%) |
Feb 03, 2022 | 14.70 | 14.50 | 14.50 | 406 | -0.39(-2.60%) | |
Feb 02, 2022 | 14.86 | 14.95 | 14.86 | 14.89 | 3,427 | +0.15(+1.02%) |
Feb 01, 2022 | 14.66 | 14.74 | 14.66 | 14.74 | 1,887 | +0.09(+0.61%) |
Jan 31, 2022 | 14.62 | 14.67 | 13.98 | 14.65 | 4,483 | +0.80(+5.78%) |
Jan 28, 2022 | 13.62 | 13.85 | 13.58 | 13.85 | 13,897 | -0.15(-1.07%) |
Jan 26, 2022 | 14.00 | 48 | +0.04(+0.29%) | |||
Jan 25, 2022 | 13.96 | 13.96 | 13.96 | 13.96 | 206 | -0.45(-3.12%) |
Jan 24, 2022 | 14.20 | 14.41 | 14.20 | 14.41 | 2,565 | +0.12(+0.84%) |
Jan 21, 2022 | 14.31 | 14.31 | 14.29 | 14.29 | 448 | +0.07(+0.49%) |
Jan 20, 2022 | 14.35 | 14.54 | 14.04 | 14.22 | 2,855 | +0.27(+1.94%) |
Jan 19, 2022 | 13.83 | 14.52 | 13.83 | 13.95 | 8,219 | +0.07(+0.50%) |
Jan 18, 2022 | 13.84 | 13.88 | 13.83 | 13.88 | 604 | +0.30(+2.21%) |
Jan 14, 2022 | 13.58 | 0 | -0.31(-2.23%) | |||
Jan 13, 2022 | 13.79 | 13.89 | 13.73 | 13.89 | 1,756 | +0.04(+0.29%) |
Jan 12, 2022 | 14.00 | 14.00 | 13.65 | 13.85 | 3,508 | +0.12(+0.87%) |
Jan 11, 2022 | 13.63 | 13.85 | 13.63 | 13.73 | 5,252 | +0.10(+0.73%) |
Jan 10, 2022 | 13.75 | 13.81 | 13.48 | 13.63 | 4,831 | -0.28(-2.01%) |
Jan 07, 2022 | 13.75 | 13.93 | 13.75 | 13.91 | 7,235 | +0.17(+1.24%) |
Jan 06, 2022 | 13.82 | 13.90 | 13.74 | 13.74 | 9,351 | -0.07(-0.51%) |
Jan 05, 2022 | 14.14 | 14.19 | 13.75 | 13.81 | 5,653 | -0.68(-4.69%) |
Jan 04, 2022 | 14.32 | 14.85 | 14.25 | 14.49 | 5,341 | -0.20(-1.36%) |
Dec 31, 2021 | 14.69 | 14.69 | 14.69 | 70 | +0.19(+1.31%) | |
Dec 30, 2021 | 14.55 | 14.58 | 14.50 | 14.50 | 998 | +0.03(+0.21%) |
Dec 29, 2021 | 14.57 | 14.57 | 14.33 | 14.47 | 4,842 | +0.92(+6.79%) |
Dec 28, 2021 | 13.55 | 13.55 | 13.55 | 13.55 | 688 | +0.10(+0.74%) |
Dec 27, 2021 | 12.96 | 14.43 | 12.96 | 13.45 | 3,335 | -1.35(-9.12%) |
Dec 23, 2021 | 14.77 | 14.80 | 14.72 | 14.80 | 971 | +0.01(+0.08%) |
Dec 22, 2021 | 14.56 | 14.79 | 14.56 | 14.79 | 596 | +0.23(+1.56%) |
Dec 21, 2021 | 14.22 | 14.56 | 14.22 | 14.56 | 1,690 | +0.31(+2.18%) |
Dec 20, 2021 | 14.19 | 14.25 | 14.13 | 14.25 | 1,455 | +0.02(+0.14%) |
Dec 17, 2021 | 13.13 | 14.26 | 13.13 | 14.23 | 8,775 | +0.21(+1.50%) |
Dec 16, 2021 | 14.22 | 14.22 | 14.00 | 14.02 | 5,061 | +0.21(+1.52%) |
Dec 15, 2021 | 13.69 | 13.81 | 13.67 | 13.81 | 2,416 | -0.06(-0.43%) |
Dec 14, 2021 | 14.14 | 14.16 | 13.87 | 13.87 | 16,581 | -0.55(-3.81%) |
Dec 13, 2021 | 14.23 | 14.45 | 14.15 | 14.42 | 3,675 | +0.14(+0.96%) |
Dec 10, 2021 | 15.23 | 15.23 | 14.28 | 14.28 | 1,511 | -0.20(-1.36%) |
Dec 09, 2021 | 14.48 | 14.48 | 14.48 | 14.48 | 135 | -0.38(-2.54%) |
Dec 08, 2021 | 14.84 | 14.87 | 14.84 | 14.86 | 1,261 | -0.00(-0.02%) |
Dec 07, 2021 | 14.85 | 14.86 | 14.77 | 14.86 | 1,287 | +0.21(+1.44%) |
Dec 06, 2021 | 14.65 | 14.75 | 14.44 | 14.65 | 4,372 | +0.25(+1.74%) |
Dec 03, 2021 | 14.54 | 14.63 | 14.30 | 14.40 | 3,443 | -0.40(-2.70%) |
Dec 02, 2021 | 14.84 | 14.90 | 14.77 | 14.80 | 3,100 | +0.04(+0.27%) |