Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 15.48 | 16.07 | 15.39 | 15.86 | 13,780 | +0.50(+3.24%) |
Feb 25, 2022 | 15.13 | 15.48 | 15.13 | 15.36 | 14,960 | +0.20(+1.31%) |
Feb 24, 2022 | 15.07 | 15.39 | 15.07 | 15.16 | 17,620 | +0.01(+0.06%) |
Feb 23, 2022 | 15.09 | 15.38 | 15.09 | 15.15 | 8,639 | +0.08(+0.54%) |
Feb 22, 2022 | 14.94 | 15.16 | 14.94 | 15.07 | 9,674 | -0.07(-0.48%) |
Feb 18, 2022 | 15.15 | 0 | +0.09(+0.60%) | |||
Feb 17, 2022 | 14.96 | 15.06 | 14.94 | 15.06 | 1,189 | -0.11(-0.72%) |
Feb 16, 2022 | 14.94 | 15.16 | 14.94 | 15.16 | 29,591 | +0.01(+0.06%) |
Feb 15, 2022 | 14.66 | 15.15 | 14.66 | 15.15 | 12,846 | +0.35(+2.39%) |
Feb 14, 2022 | 14.87 | 15.07 | 14.80 | 14.80 | 9,456 | -0.20(-1.33%) |
Feb 11, 2022 | 15.03 | 15.03 | 14.96 | 15.00 | 2,887 | +0.05(+0.36%) |
Feb 10, 2022 | 14.83 | 14.95 | 14.83 | 14.95 | 1,415 | -0.13(-0.84%) |
Feb 09, 2022 | 14.77 | 15.07 | 14.77 | 15.07 | 1,675 | +0.17(+1.15%) |
Feb 08, 2022 | 15.06 | 15.10 | 14.90 | 14.90 | 5,845 | -0.04(-0.24%) |
Feb 07, 2022 | 14.93 | 14.94 | 14.93 | 14.94 | 2,026 | +0.00(+0.00%) |
Feb 04, 2022 | 14.94 | 14.94 | 14.94 | 14.94 | 828 | -0.15(-1.02%) |
Feb 02, 2022 | 14.81 | 15.09 | 14.78 | 15.09 | 16,693 | +0.34(+2.27%) |
Feb 01, 2022 | 14.85 | 14.85 | 14.71 | 14.76 | 82,110 | +0.18(+1.24%) |
Jan 31, 2022 | 14.58 | 14.59 | 14.58 | 14.58 | 1,461 | +0.09(+0.62%) |
Jan 27, 2022 | 14.48 | 358 | +0.07(+0.50%) | |||
Jan 26, 2022 | 14.42 | 14.67 | 14.41 | 14.41 | 4,135 | -0.08(-0.56%) |
Jan 25, 2022 | 14.50 | 14.53 | 14.40 | 14.49 | 5,425 | -0.21(-1.42%) |
Jan 24, 2022 | 14.66 | 14.88 | 14.65 | 14.70 | 5,576 | +0.29(+2.01%) |
Jan 21, 2022 | 14.55 | 14.62 | 14.40 | 14.41 | 9,935 | -0.26(-1.79%) |
Jan 20, 2022 | 14.71 | 14.71 | 14.67 | 14.67 | 3,219 | -0.03(-0.18%) |
Jan 19, 2022 | 14.59 | 14.76 | 14.59 | 14.70 | 3,960 | +0.03(+0.24%) |
Jan 18, 2022 | 14.71 | 14.71 | 14.67 | 14.67 | 51,737 | +0.12(+0.82%) |
Jan 13, 2022 | 14.55 | 0 | +0.01(+0.06%) | |||
Jan 12, 2022 | 14.65 | 14.65 | 14.54 | 14.54 | 1,545 | -0.02(-0.12%) |
Jan 11, 2022 | 14.55 | 14.57 | 14.54 | 14.56 | 3,018 | -0.17(-1.17%) |
Jan 10, 2022 | 14.76 | 14.80 | 14.66 | 14.73 | 10,875 | -0.05(-0.31%) |
Jan 07, 2022 | 14.71 | 14.77 | 14.71 | 14.77 | 1,397 | -0.03(-0.18%) |
Jan 06, 2022 | 14.58 | 14.80 | 14.53 | 14.80 | 9,327 | +0.24(+1.68%) |
Jan 05, 2022 | 14.57 | 14.57 | 14.56 | 14.56 | 2,005 | +0.00(+0.00%) |
Jan 04, 2022 | 14.53 | 14.56 | 14.53 | 14.56 | 2,705 | -0.02(-0.12%) |
Jan 03, 2022 | 14.72 | 14.72 | 14.53 | 14.58 | 8,115 | +0.05(+0.31%) |
Dec 31, 2021 | 14.60 | 14.60 | 14.49 | 14.53 | 6,026 | -0.03(-0.19%) |
Dec 30, 2021 | 14.49 | 14.56 | 14.49 | 14.56 | 3,257 | +0.03(+0.19%) |
Dec 29, 2021 | 14.58 | 14.58 | 14.48 | 14.53 | 10,708 | -0.03(-0.19%) |
Dec 28, 2021 | 14.48 | 14.60 | 14.48 | 14.56 | 2,108 | +0.07(+0.50%) |
Dec 27, 2021 | 14.53 | 14.53 | 14.48 | 14.48 | 1,527 | -0.09(-0.62%) |
Dec 23, 2021 | 14.53 | 14.58 | 14.49 | 14.58 | 6,565 | +0.04(+0.25%) |
Dec 22, 2021 | 14.53 | 14.54 | 14.53 | 14.54 | 1,521 | -0.05(-0.37%) |
Dec 21, 2021 | 14.44 | 14.59 | 14.44 | 14.59 | 1,637 | +0.14(+0.94%) |
Dec 20, 2021 | 14.89 | 14.89 | 14.24 | 14.46 | 15,316 | -0.07(-0.50%) |
Dec 17, 2021 | 14.60 | 14.89 | 14.31 | 14.53 | 25,592 | -0.16(-1.11%) |
Dec 16, 2021 | 14.52 | 14.78 | 14.48 | 14.69 | 9,885 | +0.29(+2.01%) |
Dec 15, 2021 | 14.68 | 14.78 | 14.40 | 14.40 | 31,042 | -0.32(-2.15%) |
Dec 14, 2021 | 14.71 | 14.91 | 14.60 | 14.72 | 9,979 | +0.01(+0.06%) |
Dec 13, 2021 | 14.71 | 14.80 | 14.71 | 14.71 | 8,045 | +0.02(+0.12%) |
Dec 10, 2021 | 14.58 | 14.69 | 14.58 | 14.69 | 14,652 | +0.09(+0.62%) |
Dec 09, 2021 | 14.54 | 14.69 | 14.54 | 14.60 | 5,033 | +0.06(+0.44%) |
Dec 08, 2021 | 14.48 | 14.60 | 14.48 | 14.54 | 2,326 | -0.09(-0.62%) |
Dec 07, 2021 | 14.48 | 14.69 | 14.46 | 14.63 | 3,672 | +0.00(+0.00%) |
Dec 06, 2021 | 14.68 | 14.70 | 14.49 | 14.63 | 6,330 | +0.04(+0.25%) |
Dec 03, 2021 | 14.59 | 14.71 | 14.55 | 14.59 | 17,312 | +0.05(+0.31%) |
Dec 02, 2021 | 14.53 | 14.89 | 14.44 | 14.55 | 4,513 | +0.02(+0.12%) |