Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 17.51 | 18.05 | 17.34 | 17.56 | 174,137 | +0.13(+0.75%) |
Feb 25, 2022 | 17.05 | 17.50 | 17.00 | 17.43 | 113,358 | +0.25(+1.46%) |
Feb 24, 2022 | 17.16 | 17.31 | 16.77 | 17.18 | 251,632 | +0.29(+1.72%) |
Feb 23, 2022 | 17.31 | 17.41 | 16.87 | 16.89 | 170,775 | -0.30(-1.75%) |
Feb 22, 2022 | 17.32 | 17.75 | 17.13 | 17.19 | 251,515 | +0.11(+0.64%) |
Feb 18, 2022 | 17.08 | 0 | +0.08(+0.47%) | |||
Feb 17, 2022 | 17.00 | 17.31 | 16.77 | 17.00 | 189,389 | +0.20(+1.19%) |
Feb 16, 2022 | 16.16 | 16.82 | 16.16 | 16.80 | 107,929 | +0.72(+4.48%) |
Feb 15, 2022 | 16.41 | 16.41 | 15.78 | 16.08 | 175,033 | -0.50(-3.02%) |
Feb 14, 2022 | 16.60 | 16.71 | 16.17 | 16.58 | 188,368 | +0.03(+0.18%) |
Feb 11, 2022 | 16.40 | 16.70 | 16.35 | 16.55 | 203,878 | +0.38(+2.35%) |
Feb 10, 2022 | 16.31 | 16.76 | 16.05 | 16.17 | 223,047 | -0.22(-1.34%) |
Feb 09, 2022 | 15.81 | 16.52 | 15.71 | 16.39 | 238,737 | +1.12(+7.33%) |
Feb 08, 2022 | 14.48 | 15.39 | 14.48 | 15.27 | 298,015 | +1.19(+8.45%) |
Feb 07, 2022 | 13.77 | 14.11 | 13.77 | 14.08 | 95,174 | +0.53(+3.91%) |
Feb 04, 2022 | 13.30 | 13.57 | 13.30 | 13.55 | 63,183 | +0.27(+2.03%) |
Feb 03, 2022 | 13.17 | 13.44 | 13.28 | 64,046 | +0.06(+0.45%) | |
Feb 02, 2022 | 13.51 | 13.51 | 13.15 | 13.22 | 62,422 | -0.20(-1.49%) |
Feb 01, 2022 | 12.81 | 13.44 | 12.81 | 13.42 | 80,647 | +0.55(+4.27%) |
Jan 31, 2022 | 12.75 | 12.87 | 60,827 | +0.27(+2.14%) | ||
Jan 28, 2022 | 12.90 | 13.00 | 12.31 | 12.60 | 232,901 | -0.65(-4.91%) |
Jan 27, 2022 | 13.88 | 13.91 | 13.14 | 13.25 | 173,954 | -0.48(-3.50%) |
Jan 26, 2022 | 14.26 | 14.30 | 13.72 | 13.73 | 71,353 | -0.17(-1.22%) |
Jan 25, 2022 | 13.76 | 13.97 | 13.50 | 13.90 | 68,102 | -0.12(-0.86%) |
Jan 24, 2022 | 14.04 | 14.40 | 13.49 | 14.02 | 157,141 | -0.38(-2.64%) |
Jan 21, 2022 | 14.78 | 14.84 | 14.38 | 14.40 | 172,035 | -0.25(-1.71%) |
Jan 20, 2022 | 15.07 | 15.08 | 14.61 | 14.65 | 113,591 | -0.05(-0.34%) |
Jan 19, 2022 | 14.40 | 14.78 | 14.40 | 14.70 | 97,830 | +0.47(+3.30%) |
Jan 18, 2022 | 14.16 | 14.36 | 14.08 | 14.23 | 106,528 | -0.11(-0.77%) |
Jan 14, 2022 | 14.34 | 0 | -0.51(-3.43%) | |||
Jan 13, 2022 | 15.50 | 15.50 | 14.85 | 14.85 | 220,867 | -0.60(-3.88%) |
Jan 12, 2022 | 15.54 | 15.84 | 15.29 | 15.45 | 121,501 | -0.04(-0.26%) |
Jan 11, 2022 | 15.03 | 15.51 | 14.97 | 15.49 | 316,182 | +1.26(+8.85%) |
Jan 10, 2022 | 14.35 | 14.39 | 14.02 | 14.23 | 144,873 | +0.21(+1.50%) |
Jan 07, 2022 | 13.80 | 14.07 | 13.72 | 14.02 | 125,391 | +0.77(+5.81%) |
Jan 06, 2022 | 13.33 | 13.35 | 13.11 | 13.25 | 69,473 | +0.00(+0.00%) |
Jan 05, 2022 | 13.40 | 13.60 | 13.22 | 13.25 | 177,448 | -0.45(-3.28%) |
Jan 04, 2022 | 13.80 | 13.84 | 13.55 | 13.70 | 85,555 | -0.39(-2.77%) |
Jan 03, 2022 | 13.99 | 14.10 | 13.90 | 14.09 | 69,235 | +0.36(+2.62%) |
Dec 31, 2021 | 13.58 | 13.86 | 13.58 | 13.73 | 63,939 | +0.03(+0.22%) |
Dec 30, 2021 | 13.54 | 13.76 | 13.53 | 13.70 | 115,455 | +0.17(+1.26%) |
Dec 29, 2021 | 13.61 | 13.67 | 13.37 | 13.53 | 112,255 | -0.32(-2.31%) |
Dec 28, 2021 | 14.07 | 14.11 | 13.71 | 13.85 | 89,775 | -0.35(-2.46%) |
Dec 27, 2021 | 14.24 | 14.31 | 14.11 | 14.20 | 85,850 | -0.38(-2.61%) |
Dec 23, 2021 | 14.70 | 14.93 | 14.49 | 14.58 | 326,196 | +0.73(+5.27%) |
Dec 22, 2021 | 13.74 | 13.94 | 13.50 | 13.85 | 71,572 | +0.11(+0.80%) |
Dec 21, 2021 | 13.23 | 13.75 | 13.23 | 13.74 | 184,618 | +0.76(+5.86%) |
Dec 20, 2021 | 13.16 | 13.32 | 12.82 | 12.98 | 112,937 | -0.46(-3.42%) |
Dec 17, 2021 | 13.37 | 13.57 | 13.19 | 13.44 | 84,313 | +0.12(+0.90%) |
Dec 16, 2021 | 13.24 | 13.51 | 13.16 | 13.32 | 238,965 | +0.69(+5.46%) |
Dec 15, 2021 | 12.73 | 12.72 | 12.21 | 12.63 | 160,523 | -0.20(-1.56%) |
Dec 14, 2021 | 12.84 | 13.02 | 12.59 | 12.83 | 149,428 | -0.41(-3.10%) |
Dec 13, 2021 | 13.65 | 13.66 | 13.23 | 13.24 | 111,985 | -0.49(-3.57%) |
Dec 10, 2021 | 13.74 | 13.76 | 13.54 | 13.73 | 168,971 | +0.19(+1.40%) |
Dec 09, 2021 | 13.52 | 13.64 | 13.44 | 13.54 | 117,670 | -0.41(-2.94%) |
Dec 08, 2021 | 13.92 | 13.96 | 13.76 | 13.95 | 141,277 | +0.29(+2.12%) |
Dec 07, 2021 | 13.73 | 13.92 | 13.60 | 13.66 | 306,568 | +0.33(+2.48%) |
Dec 06, 2021 | 12.79 | 13.38 | 12.61 | 13.33 | 553,479 | +1.52(+12.87%) |
Dec 03, 2021 | 12.20 | 12.28 | 11.80 | 11.81 | 393,688 | -0.05(-0.42%) |
Dec 02, 2021 | 11.96 | 12.02 | 11.67 | 11.86 | 158,829 | -0.13(-1.08%) |