Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 14.20 | 14.99 | 14.17 | 14.85 | 300,267 | +0.44(+3.05%) |
Feb 25, 2022 | 13.89 | 14.64 | 13.64 | 14.41 | 237,899 | +0.63(+4.57%) |
Feb 24, 2022 | 12.63 | 13.82 | 12.49 | 13.78 | 610,857 | +0.74(+5.67%) |
Feb 23, 2022 | 14.13 | 14.20 | 12.87 | 13.04 | 387,953 | -0.98(-6.99%) |
Feb 22, 2022 | 14.29 | 14.46 | 13.84 | 14.02 | 260,200 | -0.31(-2.16%) |
Feb 18, 2022 | 14.33 | 0 | -0.09(-0.62%) | |||
Feb 17, 2022 | 15.15 | 15.34 | 14.32 | 14.42 | 257,685 | -0.89(-5.81%) |
Feb 16, 2022 | 15.09 | 15.52 | 14.95 | 15.31 | 194,711 | +0.08(+0.53%) |
Feb 15, 2022 | 14.38 | 15.25 | 14.35 | 15.23 | 250,904 | +1.04(+7.33%) |
Feb 14, 2022 | 14.73 | 14.82 | 14.10 | 14.19 | 200,347 | -0.43(-2.94%) |
Feb 11, 2022 | 14.55 | 15.03 | 14.41 | 14.62 | 208,310 | -0.13(-0.88%) |
Feb 10, 2022 | 14.33 | 15.48 | 14.04 | 14.75 | 613,050 | +0.07(+0.48%) |
Feb 09, 2022 | 14.10 | 14.93 | 14.11 | 14.68 | 677,312 | +0.44(+3.09%) |
Feb 08, 2022 | 14.04 | 14.92 | 13.89 | 14.24 | 856,407 | +0.11(+0.78%) |
Feb 07, 2022 | 12.85 | 14.22 | 12.85 | 14.13 | 557,834 | +1.32(+10.30%) |
Feb 04, 2022 | 12.22 | 13.02 | 12.11 | 12.81 | 350,385 | +0.48(+3.89%) |
Feb 03, 2022 | 12.45 | 12.30 | 12.33 | 219,536 | -0.26(-2.07%) | |
Feb 02, 2022 | 13.04 | 13.04 | 12.43 | 12.59 | 257,960 | -0.43(-3.30%) |
Feb 01, 2022 | 13.16 | 13.30 | 12.57 | 13.02 | 424,463 | -0.16(-1.21%) |
Jan 31, 2022 | 12.61 | 13.21 | 13.18 | 504,982 | +0.64(+5.10%) | |
Jan 28, 2022 | 12.37 | 12.70 | 12.02 | 12.54 | 431,210 | +0.19(+1.54%) |
Jan 27, 2022 | 12.66 | 12.82 | 12.04 | 12.35 | 341,871 | -0.23(-1.83%) |
Jan 26, 2022 | 13.05 | 13.46 | 12.53 | 12.58 | 356,231 | -0.11(-0.87%) |
Jan 25, 2022 | 12.41 | 12.82 | 11.61 | 12.69 | 295,583 | +0.07(+0.55%) |
Jan 24, 2022 | 11.79 | 12.64 | 11.41 | 12.62 | 536,988 | +0.32(+2.60%) |
Jan 21, 2022 | 11.94 | 12.72 | 11.71 | 12.30 | 563,147 | -0.02(-0.16%) |
Jan 20, 2022 | 12.94 | 13.15 | 12.20 | 12.32 | 502,029 | -0.40(-3.14%) |
Jan 19, 2022 | 13.28 | 13.53 | 12.68 | 12.72 | 694,171 | -0.46(-3.49%) |
Jan 18, 2022 | 13.91 | 13.99 | 12.95 | 13.18 | 436,332 | -1.02(-7.18%) |
Jan 14, 2022 | 14.20 | 0 | +0.88(+6.61%) | |||
Jan 13, 2022 | 14.10 | 14.10 | 13.00 | 13.32 | 414,714 | -0.53(-3.83%) |
Jan 12, 2022 | 14.86 | 14.97 | 13.80 | 13.85 | 403,258 | -0.83(-5.65%) |
Jan 11, 2022 | 13.64 | 14.70 | 13.64 | 14.68 | 367,153 | +0.88(+6.38%) |
Jan 10, 2022 | 13.42 | 13.94 | 13.10 | 13.80 | 406,895 | +0.18(+1.32%) |
Jan 07, 2022 | 14.26 | 14.60 | 13.61 | 13.62 | 427,007 | -0.68(-4.76%) |
Jan 06, 2022 | 14.33 | 14.76 | 14.07 | 14.30 | 534,487 | -0.25(-1.72%) |
Jan 05, 2022 | 15.02 | 15.87 | 14.48 | 14.55 | 534,335 | -0.77(-5.03%) |
Jan 04, 2022 | 15.67 | 15.81 | 15.02 | 15.32 | 697,023 | -0.49(-3.10%) |
Jan 03, 2022 | 16.92 | 16.92 | 15.64 | 15.81 | 583,097 | -0.91(-5.44%) |
Dec 31, 2021 | 16.42 | 17.28 | 16.31 | 16.72 | 1,288,419 | +0.37(+2.26%) |
Dec 30, 2021 | 16.28 | 16.98 | 16.21 | 16.35 | 548,164 | +0.02(+0.12%) |
Dec 29, 2021 | 16.14 | 16.48 | 15.86 | 16.33 | 371,470 | +0.11(+0.68%) |
Dec 28, 2021 | 15.82 | 16.77 | 15.61 | 16.22 | 880,832 | +0.44(+2.79%) |
Dec 27, 2021 | 15.96 | 16.34 | 15.67 | 15.78 | 719,438 | +0.09(+0.57%) |
Dec 23, 2021 | 14.75 | 15.89 | 14.75 | 15.69 | 416,004 | +0.69(+4.60%) |
Dec 22, 2021 | 14.74 | 15.00 | 14.32 | 15.00 | 572,466 | +0.30(+2.04%) |
Dec 21, 2021 | 14.74 | 14.82 | 14.37 | 14.70 | 687,321 | -0.04(-0.27%) |
Dec 20, 2021 | 14.36 | 14.96 | 13.97 | 14.74 | 798,128 | +0.13(+0.89%) |
Dec 17, 2021 | 13.62 | 14.64 | 13.05 | 14.61 | 2,312,592 | +0.78(+5.64%) |
Dec 16, 2021 | 12.94 | 14.01 | 12.88 | 13.83 | 509,487 | +1.03(+8.05%) |
Dec 15, 2021 | 12.49 | 12.89 | 12.05 | 12.80 | 1,100,655 | +0.44(+3.56%) |
Dec 14, 2021 | 12.36 | 13.31 | 12.30 | 12.36 | 1,773,605 | -0.95(-7.14%) |
Dec 13, 2021 | 13.66 | 14.23 | 13.28 | 13.31 | 484,699 | -0.24(-1.77%) |
Dec 10, 2021 | 13.81 | 14.55 | 13.46 | 13.55 | 511,504 | -0.32(-2.31%) |
Dec 09, 2021 | 14.77 | 14.94 | 13.12 | 13.87 | 736,326 | -0.89(-6.03%) |
Dec 08, 2021 | 14.77 | 15.09 | 14.43 | 14.76 | 486,642 | +0.10(+0.68%) |
Dec 07, 2021 | 13.63 | 15.52 | 13.42 | 14.66 | 1,212,948 | +1.22(+9.08%) |
Dec 06, 2021 | 13.62 | 14.02 | 13.18 | 13.44 | 376,095 | -0.29(-2.11%) |
Dec 03, 2021 | 14.83 | 15.37 | 13.60 | 13.73 | 971,982 | -1.07(-7.23%) |
Dec 02, 2021 | 14.02 | 14.84 | 13.42 | 14.80 | 836,804 | +0.69(+4.89%) |