Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 15.59 | 15.89 | 15.54 | 15.78 | 306,402 | +0.10(+0.63%) |
Feb 25, 2022 | 15.46 | 15.71 | 15.41 | 15.68 | 285,465 | +0.34(+2.22%) |
Feb 24, 2022 | 14.83 | 15.38 | 14.81 | 15.34 | 490,067 | +0.13(+0.85%) |
Feb 23, 2022 | 15.26 | 15.40 | 15.19 | 15.21 | 449,849 | +0.01(+0.05%) |
Feb 22, 2022 | 15.40 | 15.49 | 15.15 | 15.20 | 592,965 | -0.36(-2.29%) |
Feb 18, 2022 | 15.56 | 0 | -0.10(-0.63%) | |||
Feb 17, 2022 | 15.75 | 15.89 | 15.62 | 15.65 | 337,516 | -0.12(-0.77%) |
Feb 16, 2022 | 15.56 | 15.78 | 15.49 | 15.78 | 206,439 | +0.26(+1.66%) |
Feb 15, 2022 | 15.44 | 15.56 | 15.28 | 15.52 | 302,946 | +0.26(+1.69%) |
Feb 14, 2022 | 15.43 | 15.48 | 15.23 | 15.26 | 372,528 | -0.23(-1.52%) |
Feb 11, 2022 | 15.75 | 15.87 | 15.45 | 15.50 | 420,145 | -0.25(-1.59%) |
Feb 10, 2022 | 15.90 | 16.02 | 15.72 | 15.75 | 362,658 | -0.27(-1.70%) |
Feb 09, 2022 | 15.96 | 16.10 | 15.94 | 16.02 | 297,248 | +0.04(+0.24%) |
Feb 08, 2022 | 15.87 | 15.98 | 15.84 | 15.98 | 311,158 | +0.12(+0.76%) |
Feb 07, 2022 | 15.87 | 15.98 | 15.74 | 15.86 | 536,767 | +0.05(+0.33%) |
Feb 04, 2022 | 15.86 | 15.96 | 15.73 | 15.81 | 385,048 | -0.03(-0.19%) |
Feb 03, 2022 | 15.94 | 15.79 | 15.84 | 323,043 | -0.22(-1.35%) | |
Feb 02, 2022 | 15.99 | 16.09 | 15.93 | 16.05 | 328,352 | +0.08(+0.47%) |
Feb 01, 2022 | 15.72 | 16.02 | 15.66 | 15.98 | 327,894 | +0.29(+1.87%) |
Jan 31, 2022 | 15.72 | 15.69 | 405,928 | +0.01(+0.05%) | ||
Jan 28, 2022 | 15.61 | 15.66 | 15.53 | 15.68 | 317,034 | +0.00(+0.00%) |
Jan 27, 2022 | 15.60 | 15.71 | 15.38 | 15.68 | 295,655 | +0.33(+2.15%) |
Jan 26, 2022 | 15.54 | 15.60 | 15.27 | 15.35 | 429,792 | +0.02(+0.10%) |
Jan 25, 2022 | 14.95 | 15.40 | 14.95 | 15.33 | 405,619 | +0.16(+1.04%) |
Jan 24, 2022 | 15.02 | 15.19 | 14.41 | 15.18 | 1,473,191 | -0.32(-2.03%) |
Jan 21, 2022 | 15.94 | 15.99 | 15.47 | 15.49 | 631,398 | -0.53(-3.28%) |
Jan 20, 2022 | 16.06 | 16.23 | 15.96 | 16.02 | 340,731 | -0.08(-0.51%) |
Jan 19, 2022 | 16.14 | 16.20 | 15.99 | 16.10 | 289,610 | -0.05(-0.28%) |
Jan 18, 2022 | 16.17 | 16.26 | 16.05 | 16.14 | 282,469 | -0.08(-0.51%) |
Jan 14, 2022 | 16.23 | 0 | +0.01(+0.09%) | |||
Jan 13, 2022 | 16.09 | 16.25 | 16.09 | 16.21 | 329,406 | +0.04(+0.23%) |
Jan 12, 2022 | 16.13 | 16.24 | 16.09 | 16.18 | 448,466 | +0.03(+0.18%) |
Jan 11, 2022 | 16.03 | 16.16 | 15.98 | 16.15 | 387,589 | +0.13(+0.79%) |
Jan 10, 2022 | 15.91 | 16.02 | 15.80 | 16.02 | 378,767 | +0.06(+0.37%) |
Jan 07, 2022 | 15.89 | 16.00 | 15.89 | 15.96 | 206,040 | +0.04(+0.28%) |
Jan 06, 2022 | 15.76 | 15.95 | 15.64 | 15.92 | 332,815 | +0.16(+0.99%) |
Jan 05, 2022 | 15.82 | 16.00 | 15.76 | 15.76 | 359,935 | -0.07(-0.42%) |
Jan 04, 2022 | 15.84 | 15.88 | 15.80 | 15.83 | 285,798 | +0.06(+0.38%) |
Jan 03, 2022 | 15.69 | 15.78 | 15.65 | 15.77 | 330,644 | +0.07(+0.47%) |
Dec 31, 2021 | 15.63 | 15.83 | 15.63 | 15.69 | 337,402 | +0.08(+0.52%) |
Dec 30, 2021 | 15.61 | 15.69 | 15.60 | 15.61 | 238,617 | +0.00(+0.00%) |
Dec 29, 2021 | 15.47 | 15.69 | 15.47 | 15.61 | 282,172 | +0.11(+0.72%) |
Dec 28, 2021 | 15.43 | 15.64 | 15.43 | 15.50 | 297,847 | +0.07(+0.43%) |
Dec 27, 2021 | 15.54 | 15.59 | 15.42 | 15.43 | 393,488 | -0.04(-0.29%) |
Dec 23, 2021 | 15.43 | 15.49 | 15.35 | 15.48 | 370,119 | +0.22(+1.41%) |
Dec 22, 2021 | 15.24 | 15.34 | 15.22 | 15.26 | 328,653 | +0.04(+0.29%) |
Dec 21, 2021 | 15.11 | 15.31 | 15.05 | 15.22 | 299,290 | +0.20(+1.34%) |
Dec 20, 2021 | 15.54 | 15.54 | 14.98 | 15.02 | 674,419 | -0.58(-3.72%) |
Dec 17, 2021 | 15.56 | 15.72 | 15.48 | 15.60 | 252,361 | -0.01(-0.10%) |
Dec 16, 2021 | 15.65 | 15.74 | 15.60 | 15.61 | 279,946 | -0.03(-0.19%) |
Dec 15, 2021 | 15.72 | 15.76 | 15.56 | 15.64 | 431,778 | -0.12(-0.76%) |
Dec 14, 2021 | 15.74 | 15.82 | 15.72 | 15.76 | 234,299 | -0.05(-0.33%) |
Dec 13, 2021 | 15.84 | 15.84 | 15.65 | 15.81 | 321,553 | -0.04(-0.23%) |
Dec 10, 2021 | 15.89 | 15.89 | 15.80 | 15.85 | 220,103 | -0.07(-0.46%) |
Dec 09, 2021 | 15.80 | 15.94 | 15.80 | 15.92 | 240,783 | +0.10(+0.60%) |
Dec 08, 2021 | 15.83 | 15.91 | 15.78 | 15.83 | 252,660 | +0.00(+0.00%) |
Dec 07, 2021 | 15.69 | 15.94 | 15.66 | 15.83 | 272,473 | +0.15(+0.99%) |
Dec 06, 2021 | 15.72 | 15.77 | 15.45 | 15.67 | 561,508 | -0.05(-0.33%) |
Dec 03, 2021 | 15.89 | 16.00 | 15.72 | 15.72 | 554,775 | -0.13(-0.84%) |
Dec 02, 2021 | 15.79 | 15.92 | 15.78 | 15.86 | 253,138 | +0.10(+0.66%) |