Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 16.57 | 16.69 | 16.27 | 16.38 | 51,369 | -0.19(-1.14%) |
Feb 25, 2022 | 16.16 | 16.57 | 16.35 | 16.57 | 37,149 | +0.45(+2.79%) |
Feb 24, 2022 | 16.22 | 16.35 | 15.71 | 16.12 | 59,613 | -0.45(-2.71%) |
Feb 23, 2022 | 16.63 | 16.81 | 16.55 | 16.57 | 96,052 | -0.04(-0.22%) |
Feb 22, 2022 | 16.61 | 16.84 | 16.55 | 16.60 | 133,550 | -0.10(-0.59%) |
Feb 18, 2022 | 16.70 | 0 | +0.22(+1.31%) | |||
Feb 17, 2022 | 16.79 | 16.81 | 16.45 | 16.49 | 44,498 | -0.34(-2.03%) |
Feb 16, 2022 | 17.07 | 17.26 | 16.69 | 16.83 | 47,657 | -0.25(-1.47%) |
Feb 15, 2022 | 16.57 | 17.16 | 16.45 | 17.08 | 60,250 | +0.64(+3.88%) |
Feb 14, 2022 | 16.58 | 16.71 | 16.30 | 16.44 | 67,585 | -0.10(-0.60%) |
Feb 11, 2022 | 16.69 | 16.82 | 16.49 | 16.54 | 38,302 | -0.14(-0.86%) |
Feb 10, 2022 | 16.75 | 16.78 | 16.56 | 16.69 | 41,920 | +0.02(+0.11%) |
Feb 09, 2022 | 17.02 | 17.04 | 16.46 | 16.67 | 57,442 | -0.30(-1.75%) |
Feb 08, 2022 | 17.02 | 17.07 | 16.83 | 16.96 | 61,424 | +0.13(+0.75%) |
Feb 07, 2022 | 16.63 | 16.89 | 16.46 | 16.84 | 104,456 | +0.43(+2.63%) |
Feb 04, 2022 | 15.92 | 16.69 | 15.83 | 16.41 | 44,192 | +0.42(+2.64%) |
Feb 03, 2022 | 15.89 | 16.13 | 15.73 | 15.98 | 50,228 | +0.02(+0.11%) |
Feb 02, 2022 | 15.95 | 15.97 | 15.67 | 15.97 | 50,207 | +0.01(+0.06%) |
Feb 01, 2022 | 15.46 | 15.96 | 15.46 | 15.96 | 65,707 | +0.67(+4.41%) |
Jan 31, 2022 | 15.16 | 15.28 | 47,075 | +0.21(+1.37%) | ||
Jan 28, 2022 | 14.59 | 15.09 | 14.49 | 15.08 | 57,190 | +0.52(+3.55%) |
Jan 27, 2022 | 14.16 | 14.56 | 14.16 | 14.56 | 30,906 | +0.52(+3.68%) |
Jan 26, 2022 | 14.24 | 14.28 | 14.04 | 14.04 | 37,671 | -0.12(-0.88%) |
Jan 25, 2022 | 13.98 | 14.24 | 13.88 | 14.17 | 51,989 | +0.15(+1.08%) |
Jan 24, 2022 | 14.14 | 14.38 | 13.85 | 14.02 | 47,674 | -0.12(-0.88%) |
Jan 21, 2022 | 14.13 | 14.43 | 14.13 | 14.14 | 27,780 | +0.00(+0.00%) |
Jan 20, 2022 | 14.23 | 14.30 | 14.14 | 14.14 | 29,868 | -0.09(-0.63%) |
Jan 19, 2022 | 14.32 | 14.39 | 14.15 | 14.23 | 22,825 | -0.11(-0.75%) |
Jan 18, 2022 | 14.25 | 14.44 | 14.25 | 14.34 | 18,544 | +0.00(+0.00%) |
Jan 14, 2022 | 14.34 | 0 | +0.04(+0.25%) | |||
Jan 13, 2022 | 14.17 | 14.38 | 14.15 | 14.30 | 12,034 | +0.05(+0.37%) |
Jan 12, 2022 | 14.28 | 14.37 | 14.18 | 14.25 | 39,509 | -0.06(-0.44%) |
Jan 11, 2022 | 14.16 | 14.32 | 14.03 | 14.31 | 39,514 | +0.21(+1.52%) |
Jan 10, 2022 | 14.14 | 14.25 | 13.87 | 14.10 | 18,698 | +0.01(+0.06%) |
Jan 07, 2022 | 14.07 | 14.24 | 13.78 | 14.09 | 51,519 | -0.11(-0.75%) |
Jan 06, 2022 | 14.12 | 14.36 | 13.87 | 14.19 | 24,141 | +0.12(+0.82%) |
Jan 05, 2022 | 13.99 | 14.08 | 13.82 | 14.08 | 17,312 | +0.16(+1.15%) |
Jan 04, 2022 | 13.71 | 14.02 | 13.71 | 13.92 | 28,876 | +0.26(+1.89%) |
Jan 03, 2022 | 13.76 | 13.90 | 13.55 | 13.66 | 22,092 | -0.08(-0.58%) |
Dec 31, 2021 | 13.76 | 13.76 | 13.58 | 13.74 | 17,726 | -0.05(-0.39%) |
Dec 30, 2021 | 13.74 | 13.89 | 13.71 | 13.79 | 6,283 | -0.04(-0.26%) |
Dec 29, 2021 | 13.93 | 13.93 | 13.78 | 13.83 | 8,498 | -0.09(-0.64%) |
Dec 28, 2021 | 13.93 | 13.94 | 13.79 | 13.92 | 16,692 | +0.03(+0.19%) |
Dec 27, 2021 | 13.89 | 13.94 | 13.74 | 13.89 | 26,009 | +0.03(+0.19%) |
Dec 23, 2021 | 13.73 | 13.94 | 13.73 | 13.87 | 56,251 | +0.23(+1.70%) |
Dec 22, 2021 | 13.54 | 13.68 | 13.54 | 13.63 | 20,624 | +0.05(+0.39%) |
Dec 21, 2021 | 13.70 | 13.75 | 13.48 | 13.58 | 39,811 | +0.01(+0.07%) |
Dec 20, 2021 | 13.54 | 13.57 | 13.27 | 13.57 | 49,998 | +0.18(+1.33%) |
Dec 17, 2021 | 13.40 | 13.54 | 13.36 | 13.39 | 49,373 | -0.09(-0.66%) |
Dec 16, 2021 | 13.48 | 13.62 | 13.42 | 13.48 | 32,374 | +0.11(+0.80%) |
Dec 15, 2021 | 13.31 | 13.78 | 13.15 | 13.38 | 71,497 | +0.27(+2.04%) |
Dec 14, 2021 | 13.31 | 13.36 | 13.01 | 13.11 | 45,159 | -0.24(-1.80%) |
Dec 13, 2021 | 13.53 | 13.54 | 13.35 | 13.35 | 19,888 | -0.04(-0.33%) |
Dec 10, 2021 | 13.31 | 13.54 | 13.31 | 13.39 | 20,744 | +0.08(+0.60%) |
Dec 09, 2021 | 13.44 | 13.44 | 13.31 | 13.31 | 11,367 | -0.05(-0.40%) |
Dec 08, 2021 | 13.43 | 13.53 | 13.37 | 13.37 | 12,715 | -0.10(-0.73%) |
Dec 07, 2021 | 13.50 | 13.57 | 13.38 | 13.46 | 12,631 | +0.02(+0.13%) |
Dec 06, 2021 | 13.39 | 13.53 | 13.39 | 13.45 | 18,237 | +0.02(+0.13%) |
Dec 03, 2021 | 13.60 | 13.64 | 13.38 | 13.43 | 40,373 | -0.16(-1.18%) |
Dec 02, 2021 | 13.36 | 13.60 | 13.36 | 13.59 | 36,350 | +0.36(+2.69%) |