Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 13.25 | 13.25 | 12.71 | 13.03 | 1,722,340 | -0.34(-2.55%) |
Feb 25, 2022 | 13.32 | 13.46 | 13.28 | 13.37 | 1,119,092 | -0.04(-0.33%) |
Feb 24, 2022 | 13.03 | 13.49 | 12.61 | 13.41 | 1,061,512 | -0.26(-1.90%) |
Feb 23, 2022 | 13.89 | 13.97 | 13.61 | 13.67 | 1,156,012 | -0.05(-0.39%) |
Feb 22, 2022 | 13.92 | 13.99 | 13.61 | 13.73 | 736,606 | -0.29(-2.05%) |
Feb 18, 2022 | 14.01 | 0 | -0.05(-0.38%) | |||
Feb 17, 2022 | 14.13 | 14.22 | 14.02 | 14.07 | 765,836 | -0.18(-1.26%) |
Feb 16, 2022 | 14.25 | 14.27 | 14.03 | 14.25 | 872,608 | -0.04(-0.25%) |
Feb 15, 2022 | 14.30 | 14.47 | 14.19 | 14.28 | 974,849 | -0.04(-0.25%) |
Feb 14, 2022 | 14.52 | 14.56 | 14.30 | 14.32 | 737,184 | -0.19(-1.30%) |
Feb 11, 2022 | 14.53 | 14.81 | 14.45 | 14.51 | 767,405 | +0.00(+0.00%) |
Feb 10, 2022 | 14.19 | 14.62 | 14.19 | 14.51 | 1,506,939 | +0.04(+0.31%) |
Feb 09, 2022 | 14.75 | 14.75 | 14.37 | 14.46 | 1,112,901 | -0.13(-0.86%) |
Feb 08, 2022 | 14.41 | 14.65 | 14.41 | 14.59 | 807,200 | +0.13(+0.93%) |
Feb 07, 2022 | 14.20 | 14.61 | 14.17 | 14.45 | 1,274,616 | +0.25(+1.77%) |
Feb 04, 2022 | 14.47 | 14.53 | 13.92 | 14.20 | 1,416,177 | -0.44(-3.00%) |
Feb 03, 2022 | 14.88 | 14.60 | 14.64 | 635,988 | -0.36(-2.39%) | |
Feb 02, 2022 | 15.21 | 15.32 | 14.92 | 15.00 | 800,826 | -0.19(-1.24%) |
Feb 01, 2022 | 15.05 | 15.21 | 14.82 | 15.19 | 1,283,894 | +0.22(+1.50%) |
Jan 31, 2022 | 15.11 | 14.96 | 929,733 | -0.29(-1.88%) | ||
Jan 28, 2022 | 14.56 | 15.26 | 14.56 | 15.25 | 1,138,883 | +0.63(+4.29%) |
Jan 27, 2022 | 15.13 | 15.30 | 14.44 | 14.62 | 1,181,391 | -0.39(-2.57%) |
Jan 26, 2022 | 15.27 | 15.43 | 14.85 | 15.01 | 1,055,848 | -0.09(-0.59%) |
Jan 25, 2022 | 15.12 | 15.26 | 14.85 | 15.10 | 424,095 | -0.24(-1.58%) |
Jan 24, 2022 | 15.17 | 15.40 | 14.69 | 15.34 | 763,362 | +0.11(+0.71%) |
Jan 21, 2022 | 15.24 | 15.72 | 15.15 | 15.23 | 908,150 | +0.04(+0.24%) |
Jan 20, 2022 | 15.69 | 15.74 | 15.17 | 15.20 | 649,610 | -0.37(-2.36%) |
Jan 19, 2022 | 15.55 | 15.64 | 15.30 | 15.56 | 711,623 | +0.00(+0.00%) |
Jan 18, 2022 | 15.20 | 15.62 | 15.08 | 15.56 | 734,828 | +0.11(+0.70%) |
Jan 14, 2022 | 15.46 | 0 | -0.21(-1.37%) | |||
Jan 13, 2022 | 15.51 | 15.72 | 15.46 | 15.67 | 580,155 | +0.20(+1.27%) |
Jan 12, 2022 | 15.63 | 15.68 | 15.40 | 15.47 | 431,759 | -0.12(-0.75%) |
Jan 11, 2022 | 15.38 | 15.65 | 15.19 | 15.59 | 439,088 | +0.18(+1.16%) |
Jan 10, 2022 | 15.47 | 15.47 | 15.23 | 15.41 | 536,863 | -0.14(-0.92%) |
Jan 07, 2022 | 15.50 | 15.61 | 15.29 | 15.55 | 918,804 | -0.05(-0.34%) |
Jan 06, 2022 | 15.69 | 15.76 | 15.44 | 15.61 | 790,803 | -0.05(-0.34%) |
Jan 05, 2022 | 15.85 | 15.93 | 15.63 | 15.66 | 498,025 | -0.14(-0.91%) |
Jan 04, 2022 | 15.99 | 16.05 | 15.66 | 15.81 | 515,118 | -0.19(-1.18%) |
Jan 03, 2022 | 15.70 | 16.00 | 15.70 | 15.99 | 605,511 | +0.20(+1.25%) |
Dec 31, 2021 | 15.64 | 15.87 | 15.64 | 15.80 | 279,200 | +0.04(+0.28%) |
Dec 30, 2021 | 15.94 | 15.99 | 15.75 | 15.75 | 342,725 | -0.13(-0.79%) |
Dec 29, 2021 | 15.79 | 15.95 | 15.51 | 15.88 | 400,197 | +0.05(+0.34%) |
Dec 28, 2021 | 15.74 | 15.88 | 15.72 | 15.82 | 313,744 | +0.04(+0.23%) |
Dec 27, 2021 | 15.58 | 15.79 | 15.52 | 15.79 | 285,934 | +0.13(+0.86%) |
Dec 23, 2021 | 15.56 | 15.69 | 15.52 | 15.65 | 369,518 | +0.08(+0.52%) |
Dec 22, 2021 | 15.38 | 15.60 | 15.38 | 15.57 | 339,245 | +0.09(+0.58%) |
Dec 21, 2021 | 15.25 | 15.60 | 15.25 | 15.48 | 697,892 | +0.28(+1.83%) |
Dec 20, 2021 | 15.19 | 15.29 | 14.96 | 15.21 | 781,634 | -0.22(-1.45%) |
Dec 17, 2021 | 15.60 | 15.81 | 15.37 | 15.43 | 1,346,646 | -0.28(-1.77%) |
Dec 16, 2021 | 15.73 | 15.86 | 15.59 | 15.71 | 1,721,561 | +0.12(+0.75%) |
Dec 15, 2021 | 15.42 | 15.64 | 15.35 | 15.59 | 1,059,497 | +0.21(+1.34%) |
Dec 14, 2021 | 15.27 | 15.54 | 15.21 | 15.38 | 599,399 | +0.14(+0.94%) |
Dec 13, 2021 | 15.15 | 15.35 | 15.14 | 15.24 | 610,828 | -0.01(-0.06%) |
Dec 10, 2021 | 15.34 | 15.40 | 15.15 | 15.25 | 615,964 | -0.03(-0.18%) |
Dec 09, 2021 | 15.38 | 15.59 | 15.21 | 15.28 | 781,153 | -0.25(-1.62%) |
Dec 08, 2021 | 15.76 | 15.81 | 15.39 | 15.53 | 604,665 | -0.20(-1.25%) |
Dec 07, 2021 | 15.55 | 15.84 | 15.50 | 15.73 | 902,108 | +0.39(+2.57%) |
Dec 06, 2021 | 14.75 | 15.38 | 14.59 | 15.33 | 1,066,250 | +0.76(+5.23%) |
Dec 03, 2021 | 14.74 | 14.83 | 14.44 | 14.57 | 578,831 | -0.04(-0.25%) |
Dec 02, 2021 | 14.47 | 14.77 | 14.35 | 14.61 | 722,125 | +0.26(+1.81%) |