Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 14.94 | 15.07 | 14.91 | 15.06 | 651,044 | +0.09(+0.61%) |
Feb 25, 2022 | 14.87 | 15.01 | 14.91 | 14.97 | 441,343 | +0.13(+0.85%) |
Feb 24, 2022 | 14.64 | 14.84 | 14.61 | 14.84 | 724,905 | +0.05(+0.36%) |
Feb 23, 2022 | 14.83 | 14.90 | 14.79 | 14.79 | 684,608 | -0.05(-0.35%) |
Feb 22, 2022 | 14.85 | 14.89 | 14.79 | 14.84 | 732,950 | -0.05(-0.34%) |
Feb 18, 2022 | 14.89 | 0 | +0.03(+0.23%) | |||
Feb 17, 2022 | 14.89 | 14.99 | 14.83 | 14.86 | 591,628 | -0.03(-0.18%) |
Feb 16, 2022 | 14.72 | 14.90 | 14.69 | 14.88 | 994,691 | +0.15(+1.00%) |
Feb 15, 2022 | 14.68 | 14.80 | 14.68 | 14.73 | 647,197 | +0.09(+0.59%) |
Feb 14, 2022 | 14.74 | 14.74 | 14.59 | 14.65 | 742,028 | -0.14(-0.94%) |
Feb 11, 2022 | 14.92 | 14.97 | 14.73 | 14.79 | 1,106,859 | -0.10(-0.70%) |
Feb 10, 2022 | 14.98 | 15.03 | 14.84 | 14.89 | 794,470 | -0.22(-1.44%) |
Feb 09, 2022 | 15.12 | 15.17 | 15.07 | 15.11 | 689,578 | +0.03(+0.17%) |
Feb 08, 2022 | 15.18 | 15.19 | 15.06 | 15.08 | 831,813 | -0.11(-0.74%) |
Feb 07, 2022 | 15.19 | 15.26 | 15.18 | 15.19 | 627,044 | +0.00(+0.00%) |
Feb 04, 2022 | 15.38 | 15.38 | 15.19 | 15.19 | 804,970 | -0.20(-1.30%) |
Feb 03, 2022 | 15.46 | 15.40 | 802,031 | -0.12(-0.79%) | ||
Feb 02, 2022 | 15.69 | 15.70 | 15.51 | 15.52 | 867,259 | -0.15(-0.94%) |
Feb 01, 2022 | 15.61 | 15.67 | 15.60 | 15.67 | 414,901 | +0.06(+0.39%) |
Jan 31, 2022 | 15.44 | 15.60 | 15.60 | 458,020 | +0.14(+0.90%) | |
Jan 28, 2022 | 15.40 | 15.48 | 15.26 | 15.46 | 964,627 | +0.05(+0.34%) |
Jan 27, 2022 | 15.75 | 15.80 | 15.41 | 15.41 | 947,613 | -0.29(-1.83%) |
Jan 26, 2022 | 15.90 | 15.94 | 15.67 | 15.70 | 1,197,542 | -0.16(-0.99%) |
Jan 25, 2022 | 15.84 | 15.90 | 15.83 | 15.86 | 780,747 | -0.05(-0.33%) |
Jan 24, 2022 | 15.89 | 15.92 | 15.80 | 15.91 | 773,585 | -0.05(-0.32%) |
Jan 21, 2022 | 15.96 | 16.00 | 15.94 | 15.96 | 423,596 | -0.01(-0.05%) |
Jan 20, 2022 | 16.02 | 16.08 | 15.97 | 15.97 | 429,733 | -0.03(-0.22%) |
Jan 19, 2022 | 16.04 | 16.06 | 16.00 | 16.00 | 345,696 | +0.00(+0.00%) |
Jan 18, 2022 | 16.08 | 16.09 | 15.99 | 16.00 | 494,904 | -0.12(-0.75%) |
Jan 14, 2022 | 16.12 | 0 | -0.02(-0.11%) | |||
Jan 13, 2022 | 16.13 | 16.19 | 16.13 | 16.14 | 337,996 | -0.01(-0.05%) |
Jan 12, 2022 | 16.15 | 16.16 | 16.11 | 16.15 | 271,419 | +0.01(+0.05%) |
Jan 11, 2022 | 16.08 | 16.16 | 16.05 | 16.14 | 384,793 | +0.07(+0.43%) |
Jan 10, 2022 | 16.04 | 16.07 | 15.99 | 16.07 | 726,515 | -0.01(-0.05%) |
Jan 07, 2022 | 16.08 | 16.11 | 16.00 | 16.08 | 302,071 | +0.00(+0.00%) |
Jan 06, 2022 | 16.02 | 16.10 | 15.90 | 16.08 | 798,582 | +0.10(+0.60%) |
Jan 05, 2022 | 16.09 | 16.17 | 15.96 | 15.99 | 455,335 | -0.14(-0.86%) |
Jan 04, 2022 | 16.24 | 16.24 | 16.09 | 16.12 | 342,573 | -0.11(-0.69%) |
Jan 03, 2022 | 16.32 | 16.32 | 16.22 | 16.24 | 460,922 | -0.09(-0.53%) |
Dec 31, 2021 | 16.26 | 16.34 | 16.26 | 16.32 | 308,190 | +0.02(+0.11%) |
Dec 30, 2021 | 16.28 | 16.32 | 16.24 | 16.31 | 353,870 | +0.06(+0.37%) |
Dec 29, 2021 | 16.18 | 16.26 | 16.18 | 16.25 | 414,285 | +0.04(+0.27%) |
Dec 28, 2021 | 16.18 | 16.20 | 16.18 | 16.20 | 545,551 | +0.01(+0.05%) |
Dec 27, 2021 | 16.22 | 16.23 | 16.18 | 16.19 | 310,381 | -0.01(-0.05%) |
Dec 23, 2021 | 16.22 | 16.24 | 16.19 | 16.20 | 162,055 | -0.02(-0.11%) |
Dec 22, 2021 | 16.09 | 16.22 | 16.09 | 16.22 | 245,569 | +0.11(+0.70%) |
Dec 21, 2021 | 16.04 | 16.12 | 16.02 | 16.11 | 438,709 | +0.07(+0.43%) |
Dec 20, 2021 | 16.05 | 16.09 | 16.02 | 16.04 | 457,962 | -0.06(-0.37%) |
Dec 17, 2021 | 16.09 | 16.15 | 16.05 | 16.10 | 283,420 | -0.03(-0.16%) |
Dec 16, 2021 | 16.00 | 16.12 | 16.00 | 16.12 | 359,632 | +0.10(+0.65%) |
Dec 15, 2021 | 15.95 | 16.05 | 15.95 | 16.02 | 376,917 | +0.03(+0.22%) |
Dec 14, 2021 | 15.99 | 16.01 | 15.96 | 15.99 | 330,961 | -0.04(-0.27%) |
Dec 13, 2021 | 16.00 | 16.04 | 15.99 | 16.03 | 268,913 | +0.02(+0.11%) |
Dec 10, 2021 | 16.03 | 16.04 | 15.98 | 16.01 | 434,565 | +0.02(+0.11%) |
Dec 09, 2021 | 16.02 | 16.06 | 15.99 | 15.99 | 177,887 | -0.05(-0.32%) |
Dec 08, 2021 | 16.08 | 16.08 | 16.00 | 16.05 | 403,973 | -0.05(-0.32%) |
Dec 07, 2021 | 16.04 | 16.13 | 16.04 | 16.10 | 246,550 | +0.07(+0.43%) |
Dec 06, 2021 | 15.96 | 16.04 | 15.96 | 16.03 | 501,682 | +0.07(+0.43%) |
Dec 03, 2021 | 16.01 | 16.01 | 15.94 | 15.96 | 270,841 | -0.06(-0.38%) |
Dec 02, 2021 | 15.97 | 16.02 | 15.94 | 16.02 | 248,105 | +0.07(+0.43%) |