Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 15.15 | 15.15 | 15.13 | 15.13 | 5,425 | -0.02(-0.12%) |
Feb 25, 2022 | 15.15 | 15.19 | 15.11 | 15.15 | 13,017 | +0.17(+1.11%) |
Feb 24, 2022 | 14.98 | 14.98 | 14.98 | 14.98 | 1,199 | -0.13(-0.85%) |
Feb 23, 2022 | 15.43 | 15.47 | 15.11 | 15.11 | 16,203 | -0.27(-1.74%) |
Feb 22, 2022 | 15.32 | 15.51 | 15.32 | 15.38 | 6,391 | -0.05(-0.30%) |
Feb 18, 2022 | 15.42 | 0 | -0.09(-0.59%) | |||
Feb 16, 2022 | 15.52 | 1,068 | -0.13(-0.82%) | |||
Feb 15, 2022 | 15.48 | 15.65 | 15.39 | 15.65 | 10,426 | +0.16(+1.01%) |
Feb 14, 2022 | 15.38 | 15.49 | 15.38 | 15.49 | 992 | -0.03(-0.18%) |
Feb 11, 2022 | 15.31 | 15.52 | 15.31 | 15.52 | 1,687 | -0.01(-0.06%) |
Feb 10, 2022 | 15.35 | 15.53 | 15.21 | 15.53 | 12,811 | +0.23(+1.49%) |
Feb 09, 2022 | 15.25 | 15.30 | 15.25 | 15.30 | 1,576 | +0.05(+0.30%) |
Feb 08, 2022 | 15.25 | 15.25 | 15.25 | 15.25 | 1,696 | +0.05(+0.30%) |
Feb 07, 2022 | 15.21 | 15.21 | 15.21 | 15.21 | 714 | -0.09(-0.60%) |
Feb 03, 2022 | 15.30 | 362 | -0.05(-0.30%) | |||
Feb 02, 2022 | 15.19 | 15.34 | 15.19 | 15.34 | 779 | +0.05(+0.30%) |
Feb 01, 2022 | 15.28 | 15.49 | 15.28 | 15.30 | 4,831 | -0.16(-1.00%) |
Jan 31, 2022 | 15.44 | 15.45 | 15.44 | 15.45 | 941 | +0.10(+0.65%) |
Jan 28, 2022 | 15.40 | 15.40 | 15.27 | 15.35 | 2,425 | -0.16(-1.00%) |
Jan 27, 2022 | 15.49 | 15.56 | 15.41 | 15.51 | 3,099 | +0.13(+0.83%) |
Jan 26, 2022 | 15.39 | 15.55 | 15.25 | 15.38 | 5,503 | +0.09(+0.60%) |
Jan 25, 2022 | 15.52 | 15.55 | 15.23 | 15.29 | 17,368 | -0.05(-0.30%) |
Jan 24, 2022 | 15.38 | 15.70 | 15.12 | 15.33 | 9,578 | +0.16(+1.03%) |
Jan 21, 2022 | 15.38 | 15.38 | 15.13 | 15.18 | 4,588 | -0.18(-1.19%) |
Jan 20, 2022 | 15.47 | 15.47 | 15.28 | 15.36 | 2,828 | -0.05(-0.30%) |
Jan 19, 2022 | 15.43 | 15.74 | 15.22 | 15.41 | 18,870 | -0.07(-0.47%) |
Jan 18, 2022 | 15.54 | 15.86 | 15.48 | 15.48 | 4,383 | +0.07(+0.47%) |
Jan 14, 2022 | 15.41 | 0 | -0.01(-0.09%) | |||
Jan 13, 2022 | 15.38 | 15.66 | 15.33 | 15.42 | 3,655 | -0.04(-0.27%) |
Jan 12, 2022 | 15.13 | 15.62 | 15.13 | 15.46 | 4,626 | +0.05(+0.30%) |
Jan 11, 2022 | 15.16 | 15.46 | 15.16 | 15.42 | 1,659 | +0.23(+1.50%) |
Jan 10, 2022 | 15.33 | 15.48 | 15.16 | 15.19 | 16,620 | -0.15(-0.95%) |
Jan 07, 2022 | 15.02 | 15.37 | 15.02 | 15.33 | 15,732 | +0.20(+1.33%) |
Jan 06, 2022 | 15.39 | 15.39 | 15.13 | 15.13 | 6,085 | -0.11(-0.72%) |
Jan 05, 2022 | 15.13 | 15.56 | 15.13 | 15.24 | 6,035 | -0.05(-0.36%) |
Jan 04, 2022 | 15.48 | 15.65 | 15.30 | 15.30 | 10,111 | -0.21(-1.35%) |
Jan 03, 2022 | 15.08 | 15.51 | 15.08 | 15.51 | 2,068 | +0.41(+2.72%) |
Dec 31, 2021 | 15.08 | 15.12 | 14.96 | 15.10 | 13,443 | +0.03(+0.18%) |
Dec 30, 2021 | 15.17 | 15.21 | 15.07 | 15.07 | 15,404 | -0.05(-0.30%) |
Dec 29, 2021 | 15.02 | 15.16 | 15.02 | 15.12 | 40,792 | +0.10(+0.67%) |
Dec 28, 2021 | 15.17 | 15.30 | 14.99 | 15.01 | 349,864 | -0.26(-1.67%) |
Dec 27, 2021 | 15.25 | 15.34 | 15.07 | 15.27 | 13,936 | +0.06(+0.42%) |
Dec 23, 2021 | 14.98 | 15.23 | 14.85 | 15.21 | 18,521 | +0.04(+0.24%) |
Dec 22, 2021 | 15.28 | 15.37 | 15.17 | 15.17 | 8,804 | -0.26(-1.66%) |
Dec 21, 2021 | 15.22 | 15.73 | 15.22 | 15.43 | 7,639 | +0.01(+0.06%) |
Dec 20, 2021 | 14.99 | 15.49 | 14.99 | 15.42 | 14,967 | +0.25(+1.62%) |
Dec 17, 2021 | 15.12 | 15.17 | 15.08 | 15.17 | 3,566 | -0.08(-0.54%) |
Dec 16, 2021 | 15.12 | 15.30 | 15.12 | 15.25 | 3,284 | +0.08(+0.54%) |
Dec 15, 2021 | 15.30 | 15.31 | 15.14 | 15.17 | 3,053 | -0.10(-0.66%) |
Dec 14, 2021 | 15.13 | 15.38 | 15.13 | 15.27 | 11,972 | -0.03(-0.18%) |
Dec 13, 2021 | 14.98 | 15.44 | 14.98 | 15.30 | 6,050 | -0.10(-0.68%) |
Dec 10, 2021 | 15.21 | 15.54 | 15.21 | 15.40 | 8,896 | +0.10(+0.63%) |
Dec 09, 2021 | 15.42 | 15.44 | 15.20 | 15.31 | 8,099 | -0.04(-0.24%) |
Dec 08, 2021 | 15.14 | 15.48 | 15.14 | 15.34 | 4,634 | +0.02(+0.12%) |
Dec 07, 2021 | 15.30 | 15.46 | 15.23 | 15.33 | 10,433 | -0.12(-0.77%) |
Dec 06, 2021 | 15.45 | 15.48 | 15.44 | 15.44 | 4,199 | -0.06(-0.41%) |
Dec 03, 2021 | 15.45 | 15.53 | 15.35 | 15.51 | 9,925 | +0.01(+0.06%) |
Dec 02, 2021 | 15.35 | 15.53 | 15.32 | 15.50 | 4,392 | +0.16(+1.01%) |