Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 15.57 | 15.65 | 15.40 | 15.44 | 363,144 | -0.27(-1.71%) |
Feb 25, 2022 | 15.29 | 15.77 | 15.42 | 15.71 | 65,789 | +0.47(+3.12%) |
Feb 24, 2022 | 15.25 | 15.38 | 14.75 | 15.24 | 167,133 | -0.22(-1.45%) |
Feb 23, 2022 | 15.57 | 15.72 | 15.44 | 15.46 | 64,915 | -0.07(-0.46%) |
Feb 22, 2022 | 15.48 | 15.62 | 15.37 | 15.53 | 71,749 | +0.04(+0.29%) |
Feb 18, 2022 | 15.49 | 0 | -0.07(-0.46%) | |||
Feb 17, 2022 | 15.39 | 15.63 | 15.24 | 15.56 | 100,209 | +0.13(+0.87%) |
Feb 16, 2022 | 15.37 | 15.53 | 15.28 | 15.43 | 53,583 | +0.05(+0.35%) |
Feb 15, 2022 | 15.42 | 15.61 | 15.34 | 15.37 | 76,112 | +0.04(+0.29%) |
Feb 14, 2022 | 15.47 | 15.55 | 15.26 | 15.33 | 54,485 | -0.10(-0.64%) |
Feb 11, 2022 | 15.46 | 15.65 | 15.32 | 15.43 | 58,861 | -0.05(-0.35%) |
Feb 10, 2022 | 15.57 | 15.82 | 15.34 | 15.48 | 109,945 | -0.11(-0.69%) |
Feb 09, 2022 | 16.03 | 16.11 | 15.54 | 15.59 | 172,417 | -0.42(-2.63%) |
Feb 08, 2022 | 15.82 | 16.05 | 15.82 | 16.01 | 149,389 | +0.23(+1.45%) |
Feb 07, 2022 | 15.59 | 15.87 | 15.51 | 15.78 | 91,907 | +0.29(+1.88%) |
Feb 04, 2022 | 15.57 | 15.69 | 15.35 | 15.49 | 210,216 | -0.04(-0.29%) |
Feb 03, 2022 | 15.62 | 15.48 | 15.53 | 74,135 | -0.05(-0.35%) | |
Feb 02, 2022 | 15.71 | 15.76 | 15.38 | 15.59 | 93,011 | -0.23(-1.47%) |
Feb 01, 2022 | 15.67 | 15.90 | 15.49 | 15.82 | 106,287 | +0.18(+1.15%) |
Jan 31, 2022 | 15.43 | 15.26 | 15.64 | 87,847 | +0.08(+0.52%) | |
Jan 28, 2022 | 16.15 | 16.15 | 15.24 | 15.56 | 158,674 | -0.69(-4.25%) |
Jan 27, 2022 | 16.83 | 16.83 | 16.14 | 16.25 | 62,442 | -0.31(-1.89%) |
Jan 26, 2022 | 16.96 | 17.20 | 16.28 | 16.56 | 97,573 | -0.35(-2.07%) |
Jan 25, 2022 | 16.73 | 16.99 | 16.41 | 16.91 | 84,857 | +0.01(+0.05%) |
Jan 24, 2022 | 16.35 | 16.99 | 16.35 | 16.90 | 92,285 | +0.34(+2.06%) |
Jan 21, 2022 | 16.46 | 16.91 | 16.39 | 16.56 | 90,688 | -0.07(-0.43%) |
Jan 20, 2022 | 16.92 | 17.12 | 16.60 | 16.64 | 74,798 | -0.24(-1.43%) |
Jan 19, 2022 | 17.25 | 17.34 | 16.82 | 16.88 | 119,490 | -0.40(-2.33%) |
Jan 18, 2022 | 17.59 | 17.59 | 17.25 | 17.28 | 79,647 | -0.39(-2.18%) |
Jan 14, 2022 | 17.67 | 0 | +0.13(+0.71%) | |||
Jan 13, 2022 | 17.24 | 17.71 | 17.24 | 17.54 | 51,672 | +0.26(+1.50%) |
Jan 12, 2022 | 17.44 | 17.47 | 17.11 | 17.28 | 111,090 | -0.10(-0.57%) |
Jan 11, 2022 | 17.54 | 17.54 | 17.16 | 17.38 | 42,047 | -0.09(-0.51%) |
Jan 10, 2022 | 17.70 | 17.93 | 17.34 | 17.47 | 88,892 | -0.12(-0.66%) |
Jan 07, 2022 | 17.51 | 17.68 | 17.51 | 17.59 | 43,093 | +0.04(+0.26%) |
Jan 06, 2022 | 17.49 | 17.62 | 17.04 | 17.54 | 85,180 | +0.58(+3.44%) |
Jan 05, 2022 | 17.17 | 17.23 | 16.90 | 16.96 | 67,813 | -0.10(-0.58%) |
Jan 04, 2022 | 16.92 | 17.32 | 16.92 | 17.06 | 151,970 | +0.24(+1.44%) |
Jan 03, 2022 | 16.68 | 17.00 | 16.68 | 16.82 | 96,050 | +0.19(+1.13%) |
Dec 31, 2021 | 16.53 | 16.73 | 16.44 | 16.63 | 60,371 | +0.14(+0.87%) |
Dec 30, 2021 | 16.65 | 16.75 | 16.45 | 16.48 | 52,561 | -0.24(-1.45%) |
Dec 29, 2021 | 16.64 | 16.86 | 16.50 | 16.73 | 39,508 | +0.05(+0.32%) |
Dec 28, 2021 | 16.69 | 16.80 | 16.31 | 16.67 | 54,673 | -0.02(-0.11%) |
Dec 27, 2021 | 16.67 | 16.72 | 16.36 | 16.69 | 61,933 | +0.25(+1.53%) |
Dec 23, 2021 | 16.30 | 16.50 | 16.30 | 16.44 | 41,772 | +0.19(+1.16%) |
Dec 22, 2021 | 16.26 | 16.31 | 16.10 | 16.25 | 89,711 | +0.06(+0.39%) |
Dec 21, 2021 | 16.12 | 16.36 | 15.89 | 16.19 | 95,593 | +0.18(+1.12%) |
Dec 20, 2021 | 16.00 | 16.09 | 15.49 | 16.01 | 136,039 | -0.13(-0.83%) |
Dec 17, 2021 | 16.44 | 16.59 | 15.93 | 16.14 | 142,216 | -0.28(-1.69%) |
Dec 16, 2021 | 16.34 | 16.56 | 16.22 | 16.42 | 130,841 | +0.32(+2.00%) |
Dec 15, 2021 | 15.93 | 16.25 | 15.69 | 16.10 | 119,164 | +0.30(+1.93%) |
Dec 14, 2021 | 15.81 | 16.13 | 15.75 | 15.79 | 137,653 | -0.12(-0.73%) |
Dec 13, 2021 | 16.06 | 16.19 | 15.79 | 15.91 | 60,583 | -0.22(-1.39%) |
Dec 10, 2021 | 16.10 | 16.15 | 15.91 | 16.13 | 58,230 | +0.07(+0.45%) |
Dec 09, 2021 | 16.25 | 16.26 | 16.01 | 16.06 | 78,535 | -0.25(-1.54%) |
Dec 08, 2021 | 16.39 | 16.40 | 16.04 | 16.31 | 77,187 | +0.12(+0.77%) |
Dec 07, 2021 | 16.38 | 16.38 | 16.04 | 16.19 | 50,950 | -0.07(-0.44%) |
Dec 06, 2021 | 16.30 | 16.48 | 16.19 | 16.26 | 63,870 | +0.21(+1.33%) |
Dec 03, 2021 | 16.37 | 16.37 | 15.96 | 16.05 | 75,050 | -0.18(-1.10%) |
Dec 02, 2021 | 15.84 | 16.51 | 15.67 | 16.22 | 127,226 | +0.46(+2.93%) |