Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 13.77 | 13.84 | 13.57 | 13.73 | 5,321 | -0.17(-1.22%) |
Feb 25, 2022 | 13.88 | 13.90 | 13.88 | 13.90 | 505 | +0.18(+1.31%) |
Feb 24, 2022 | 13.69 | 13.85 | 13.66 | 13.72 | 4,040 | -0.28(-2.00%) |
Feb 23, 2022 | 13.86 | 14.08 | 13.86 | 14.00 | 1,826 | +0.08(+0.57%) |
Feb 22, 2022 | 14.03 | 14.09 | 13.92 | 13.92 | 232,320 | -0.29(-2.04%) |
Feb 18, 2022 | 14.21 | 0 | -0.01(-0.07%) | |||
Feb 17, 2022 | 14.29 | 14.39 | 14.11 | 14.22 | 4,195 | +0.07(+0.49%) |
Feb 16, 2022 | 14.28 | 14.37 | 14.15 | 14.15 | 1,700 | -0.24(-1.67%) |
Feb 15, 2022 | 14.31 | 14.39 | 14.31 | 14.39 | 1,100 | +0.08(+0.56%) |
Feb 14, 2022 | 14.24 | 14.31 | 14.15 | 14.31 | 155,980 | +0.16(+1.13%) |
Feb 11, 2022 | 14.15 | 14.20 | 14.15 | 14.15 | 1,529 | +0.00(+0.00%) |
Feb 10, 2022 | 14.43 | 14.43 | 14.15 | 14.15 | 1,581 | -0.15(-1.05%) |
Feb 09, 2022 | 14.34 | 14.34 | 14.30 | 14.30 | 1,324 | -0.03(-0.21%) |
Feb 08, 2022 | 14.24 | 14.44 | 14.24 | 14.33 | 1,239 | -0.17(-1.17%) |
Feb 07, 2022 | 14.47 | 14.60 | 14.47 | 14.50 | 2,897 | +0.03(+0.21%) |
Feb 04, 2022 | 14.33 | 14.47 | 14.33 | 14.47 | 351 | +0.14(+0.98%) |
Feb 03, 2022 | 14.33 | 14.38 | 14.33 | 14.33 | 573 | +0.01(+0.07%) |
Feb 02, 2022 | 14.38 | 14.43 | 14.32 | 14.32 | 1,615 | +0.02(+0.14%) |
Feb 01, 2022 | 14.27 | 14.30 | 14.27 | 14.30 | 2,587 | -0.06(-0.42%) |
Jan 31, 2022 | 14.25 | 14.40 | 14.25 | 14.36 | 1,626 | +0.15(+1.06%) |
Jan 28, 2022 | 14.22 | 14.41 | 14.21 | 14.21 | 2,585 | +0.01(+0.07%) |
Jan 27, 2022 | 14.31 | 14.33 | 14.18 | 14.20 | 5,491 | -0.10(-0.70%) |
Jan 26, 2022 | 14.15 | 14.37 | 14.15 | 14.30 | 1,904 | +0.21(+1.49%) |
Jan 25, 2022 | 14.19 | 14.20 | 14.09 | 14.09 | 1,803 | -0.10(-0.70%) |
Jan 24, 2022 | 14.25 | 14.37 | 14.19 | 14.19 | 5,439 | -0.23(-1.60%) |
Jan 21, 2022 | 14.34 | 14.50 | 14.34 | 14.42 | 8,876 | -0.08(-0.55%) |
Jan 20, 2022 | 14.55 | 14.60 | 14.50 | 14.50 | 2,818 | -0.05(-0.34%) |
Jan 19, 2022 | 14.26 | 14.55 | 14.26 | 14.55 | 8,349 | +0.30(+2.11%) |
Jan 18, 2022 | 14.16 | 14.25 | 14.14 | 14.25 | 2,041 | +0.11(+0.78%) |
Jan 17, 2022 | 14.25 | 14.25 | 14.14 | 14.14 | 708 | -0.11(-0.77%) |
Jan 14, 2022 | 14.26 | 14.30 | 14.25 | 14.25 | 1,312 | +0.00(+0.00%) |
Jan 13, 2022 | 14.20 | 14.32 | 14.20 | 14.25 | 669 | +0.00(+0.00%) |
Jan 12, 2022 | 14.43 | 14.43 | 14.25 | 14.25 | 1,178 | -0.03(-0.21%) |
Jan 11, 2022 | 14.24 | 14.47 | 14.14 | 14.28 | 1,905 | +0.03(+0.21%) |
Jan 10, 2022 | 14.39 | 14.39 | 14.25 | 14.25 | 1,361 | -0.01(-0.07%) |
Jan 07, 2022 | 14.18 | 14.35 | 14.18 | 14.26 | 1,148 | -0.04(-0.28%) |
Jan 06, 2022 | 14.20 | 14.30 | 14.20 | 14.30 | 2,347 | +0.05(+0.35%) |
Jan 05, 2022 | 14.22 | 14.30 | 14.20 | 14.25 | 625 | +0.00(+0.00%) |
Jan 04, 2022 | 13.98 | 14.30 | 13.98 | 14.25 | 5,352 | +0.59(+4.32%) |
Dec 31, 2021 | 13.66 | 13.66 | 13.66 | 0 | +0.25(+1.86%) | |
Dec 30, 2021 | 13.81 | 13.81 | 13.41 | 13.41 | 2,777 | -0.40(-2.90%) |
Dec 29, 2021 | 13.87 | 13.87 | 13.81 | 13.81 | 923 | -0.19(-1.36%) |
Dec 24, 2021 | 14.00 | 14.00 | 14.00 | 0 | -0.04(-0.28%) | |
Dec 23, 2021 | 14.00 | 14.04 | 14.00 | 14.04 | 975 | -0.12(-0.85%) |
Dec 22, 2021 | 14.20 | 14.20 | 14.16 | 14.16 | 520 | -0.04(-0.28%) |
Dec 21, 2021 | 14.19 | 14.20 | 14.19 | 14.20 | 731 | +0.10(+0.71%) |
Dec 20, 2021 | 14.10 | 14.10 | 14.10 | 14.10 | 802 | +0.00(+0.00%) |
Dec 17, 2021 | 14.00 | 14.10 | 14.00 | 14.10 | 1,887 | +0.10(+0.71%) |
Dec 15, 2021 | 14.00 | 14.00 | 14.00 | 1 | +0.08(+0.57%) | |
Dec 14, 2021 | 13.92 | 13.92 | 13.92 | 13.92 | 109 | +0.06(+0.43%) |
Dec 13, 2021 | 13.94 | 13.94 | 13.86 | 13.86 | 504 | -0.08(-0.57%) |
Dec 10, 2021 | 13.94 | 13.94 | 13.94 | 13.94 | 173 | +0.00(+0.00%) |
Dec 09, 2021 | 14.00 | 14.10 | 13.94 | 13.94 | 2,727 | -0.04(-0.29%) |
Dec 08, 2021 | 14.00 | 14.00 | 13.98 | 13.98 | 904 | -0.02(-0.14%) |
Dec 07, 2021 | 14.23 | 14.27 | 14.00 | 14.00 | 1,947 | +0.00(+0.00%) |
Dec 06, 2021 | 13.80 | 14.08 | 13.80 | 14.00 | 2,126 | +0.00(+0.00%) |
Dec 03, 2021 | 14.15 | 14.24 | 14.00 | 14.00 | 1,865 | -0.37(-2.57%) |
Dec 02, 2021 | 14.00 | 14.37 | 14.00 | 14.37 | 3,076 | +0.37(+2.64%) |