Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 13.88 | 13.97 | 13.61 | 13.96 | 45,263 | -0.03(-0.21%) |
Feb 25, 2022 | 13.74 | 14.10 | 13.84 | 13.99 | 30,019 | +0.35(+2.59%) |
Feb 24, 2022 | 13.68 | 13.74 | 13.07 | 13.64 | 46,936 | -0.23(-1.65%) |
Feb 23, 2022 | 13.96 | 13.96 | 13.78 | 13.87 | 29,305 | +0.00(+0.00%) |
Feb 22, 2022 | 13.65 | 13.91 | 13.42 | 13.87 | 70,388 | +0.23(+1.68%) |
Feb 18, 2022 | 13.64 | 0 | -0.03(-0.21%) | |||
Feb 17, 2022 | 13.52 | 13.76 | 13.31 | 13.67 | 35,744 | +0.06(+0.42%) |
Feb 16, 2022 | 13.65 | 13.82 | 13.48 | 13.61 | 65,196 | +0.07(+0.49%) |
Feb 15, 2022 | 13.61 | 13.81 | 13.51 | 13.54 | 38,613 | +0.02(+0.14%) |
Feb 14, 2022 | 13.52 | 13.83 | 13.38 | 13.52 | 65,186 | +0.16(+1.22%) |
Feb 11, 2022 | 13.20 | 13.51 | 13.20 | 13.36 | 50,787 | +0.11(+0.79%) |
Feb 10, 2022 | 13.16 | 13.35 | 13.10 | 13.26 | 83,899 | -0.03(-0.22%) |
Feb 09, 2022 | 13.37 | 13.63 | 13.11 | 13.29 | 83,559 | -0.09(-0.64%) |
Feb 08, 2022 | 13.32 | 13.67 | 13.24 | 13.37 | 62,507 | +0.10(+0.72%) |
Feb 07, 2022 | 13.72 | 14.18 | 13.24 | 13.28 | 40,359 | -0.37(-2.73%) |
Feb 04, 2022 | 13.33 | 13.89 | 13.32 | 13.65 | 64,494 | +0.27(+2.00%) |
Feb 03, 2022 | 14.12 | 13.33 | 13.38 | 95,925 | -0.68(-4.83%) | |
Feb 02, 2022 | 13.98 | 14.19 | 13.63 | 14.06 | 103,822 | +0.01(+0.07%) |
Feb 01, 2022 | 14.31 | 14.31 | 13.92 | 14.05 | 184,550 | -0.16(-1.14%) |
Jan 31, 2022 | 14.45 | 14.55 | 14.13 | 14.21 | 85,753 | -0.35(-2.43%) |
Jan 28, 2022 | 14.35 | 14.58 | 14.27 | 14.57 | 32,824 | +0.22(+1.53%) |
Jan 27, 2022 | 14.58 | 14.67 | 14.35 | 14.35 | 25,385 | -0.16(-1.12%) |
Jan 26, 2022 | 15.13 | 15.14 | 14.35 | 14.51 | 51,329 | -0.33(-2.19%) |
Jan 25, 2022 | 15.28 | 15.28 | 14.45 | 14.84 | 59,142 | -0.61(-3.96%) |
Jan 24, 2022 | 15.07 | 15.57 | 14.86 | 15.45 | 80,955 | +0.33(+2.15%) |
Jan 21, 2022 | 14.36 | 15.30 | 14.36 | 15.12 | 70,589 | +0.68(+4.70%) |
Jan 20, 2022 | 14.56 | 14.69 | 14.44 | 14.44 | 45,148 | +0.00(+0.00%) |
Jan 19, 2022 | 14.39 | 14.59 | 14.25 | 14.44 | 95,587 | +0.07(+0.47%) |
Jan 18, 2022 | 14.47 | 14.74 | 14.37 | 14.38 | 60,456 | -0.13(-0.92%) |
Jan 14, 2022 | 14.51 | 0 | -0.35(-2.38%) | |||
Jan 13, 2022 | 15.18 | 15.27 | 14.70 | 14.86 | 47,652 | -0.24(-1.58%) |
Jan 12, 2022 | 15.10 | 15.36 | 14.93 | 15.10 | 73,460 | +0.00(+0.00%) |
Jan 11, 2022 | 14.59 | 15.34 | 14.01 | 15.10 | 108,763 | -0.18(-1.19%) |
Jan 10, 2022 | 14.93 | 15.35 | 14.82 | 15.28 | 33,240 | +0.26(+1.72%) |
Jan 07, 2022 | 15.17 | 15.25 | 14.66 | 15.03 | 18,265 | -0.03(-0.19%) |
Jan 06, 2022 | 15.27 | 15.27 | 14.72 | 15.05 | 18,272 | -0.02(-0.13%) |
Jan 05, 2022 | 15.20 | 15.28 | 15.04 | 15.07 | 22,115 | -0.02(-0.13%) |
Jan 04, 2022 | 14.93 | 15.42 | 14.90 | 15.09 | 61,254 | +0.24(+1.61%) |
Jan 03, 2022 | 14.30 | 15.09 | 14.30 | 14.85 | 31,176 | +0.51(+3.53%) |
Dec 31, 2021 | 15.02 | 15.21 | 14.32 | 14.35 | 75,503 | -0.72(-4.76%) |
Dec 30, 2021 | 15.59 | 15.59 | 14.98 | 15.06 | 74,675 | -0.29(-1.87%) |
Dec 29, 2021 | 15.70 | 15.70 | 15.20 | 15.35 | 30,104 | +0.01(+0.06%) |
Dec 28, 2021 | 15.25 | 15.62 | 15.11 | 15.34 | 22,455 | +0.08(+0.50%) |
Dec 27, 2021 | 14.80 | 15.30 | 14.66 | 15.27 | 110,373 | +0.62(+4.25%) |
Dec 23, 2021 | 14.58 | 15.02 | 14.58 | 14.64 | 29,275 | -0.00(-0.03%) |
Dec 22, 2021 | 14.42 | 14.95 | 14.09 | 14.65 | 30,656 | +0.31(+2.19%) |
Dec 21, 2021 | 13.92 | 14.51 | 13.92 | 14.33 | 349,536 | +0.46(+3.29%) |
Dec 20, 2021 | 14.35 | 14.64 | 13.68 | 13.88 | 36,875 | -0.66(-4.52%) |
Dec 17, 2021 | 14.30 | 14.72 | 14.10 | 14.53 | 45,810 | +0.15(+1.06%) |
Dec 16, 2021 | 14.14 | 14.56 | 13.91 | 14.38 | 548,892 | +0.51(+3.71%) |
Dec 15, 2021 | 13.97 | 14.40 | 13.78 | 13.87 | 42,020 | -0.09(-0.61%) |
Dec 14, 2021 | 13.95 | 14.45 | 13.81 | 13.95 | 59,500 | -0.29(-2.01%) |
Dec 13, 2021 | 14.61 | 14.62 | 14.13 | 14.24 | 23,913 | -0.28(-1.90%) |
Dec 10, 2021 | 14.53 | 15.07 | 14.42 | 14.52 | 17,877 | -0.26(-1.74%) |
Dec 09, 2021 | 14.74 | 15.14 | 14.55 | 14.77 | 14,970 | -0.11(-0.77%) |
Dec 08, 2021 | 14.65 | 15.06 | 14.52 | 14.89 | 12,233 | +0.31(+2.16%) |
Dec 07, 2021 | 14.56 | 14.88 | 14.37 | 14.57 | 15,134 | +0.10(+0.66%) |
Dec 06, 2021 | 14.35 | 14.73 | 14.35 | 14.48 | 56,075 | +0.11(+0.80%) |
Dec 03, 2021 | 13.87 | 14.48 | 13.75 | 14.36 | 20,865 | +0.13(+0.94%) |
Dec 02, 2021 | 14.19 | 14.46 | 13.66 | 14.23 | 32,862 | +0.06(+0.40%) |