Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 15.47 | 16.19 | 15.47 | 16.17 | 996,820 | +0.61(+3.89%) |
Feb 25, 2022 | 15.22 | 15.58 | 15.23 | 15.56 | 871,730 | +0.37(+2.41%) |
Feb 24, 2022 | 14.27 | 15.23 | 14.21 | 15.19 | 1,044,708 | +0.51(+3.50%) |
Feb 23, 2022 | 14.83 | 15.11 | 14.64 | 14.68 | 913,989 | -0.10(-0.68%) |
Feb 22, 2022 | 15.28 | 15.46 | 14.75 | 14.78 | 963,267 | -0.62(-4.05%) |
Feb 18, 2022 | 15.40 | 0 | -0.15(-0.94%) | |||
Feb 17, 2022 | 15.83 | 15.98 | 15.51 | 15.55 | 543,039 | -0.36(-2.25%) |
Feb 16, 2022 | 16.20 | 16.33 | 15.83 | 15.91 | 666,989 | -0.39(-2.42%) |
Feb 15, 2022 | 16.39 | 16.62 | 16.24 | 16.30 | 697,172 | +0.02(+0.11%) |
Feb 14, 2022 | 15.97 | 16.49 | 15.97 | 16.28 | 733,964 | +0.28(+1.72%) |
Feb 11, 2022 | 15.97 | 16.17 | 15.76 | 16.01 | 530,192 | +0.09(+0.58%) |
Feb 10, 2022 | 16.02 | 16.36 | 15.82 | 15.92 | 653,439 | -0.27(-1.64%) |
Feb 09, 2022 | 15.82 | 16.19 | 15.74 | 16.18 | 739,814 | +0.43(+2.74%) |
Feb 08, 2022 | 15.75 | 15.96 | 15.70 | 15.75 | 642,475 | +0.04(+0.23%) |
Feb 07, 2022 | 15.70 | 15.91 | 15.63 | 15.72 | 790,335 | +0.10(+0.65%) |
Feb 04, 2022 | 15.69 | 15.74 | 15.29 | 15.62 | 704,350 | -0.05(-0.29%) |
Feb 03, 2022 | 15.85 | 15.63 | 15.66 | 856,643 | -0.30(-1.90%) | |
Feb 02, 2022 | 15.81 | 16.06 | 15.54 | 15.96 | 884,817 | +0.20(+1.28%) |
Feb 01, 2022 | 15.72 | 15.77 | 15.36 | 15.76 | 949,577 | +0.10(+0.64%) |
Jan 31, 2022 | 15.15 | 15.68 | 15.66 | 874,598 | +0.39(+2.52%) | |
Jan 28, 2022 | 14.77 | 15.29 | 14.56 | 15.28 | 721,087 | +0.53(+3.61%) |
Jan 27, 2022 | 15.03 | 15.19 | 14.68 | 14.74 | 780,829 | -0.09(-0.62%) |
Jan 26, 2022 | 15.50 | 15.58 | 14.78 | 14.84 | 1,081,926 | -0.48(-3.11%) |
Jan 25, 2022 | 15.63 | 15.79 | 15.28 | 15.31 | 1,137,195 | -0.49(-3.08%) |
Jan 24, 2022 | 14.71 | 15.84 | 14.39 | 15.80 | 1,821,635 | +0.90(+6.03%) |
Jan 21, 2022 | 15.18 | 15.33 | 14.88 | 14.90 | 1,137,412 | -0.32(-2.11%) |
Jan 20, 2022 | 15.90 | 15.93 | 15.17 | 15.22 | 1,031,071 | -0.57(-3.60%) |
Jan 19, 2022 | 15.93 | 16.20 | 15.78 | 15.79 | 1,084,268 | -0.12(-0.75%) |
Jan 18, 2022 | 16.01 | 16.17 | 15.86 | 15.91 | 1,396,757 | -0.10(-0.63%) |
Jan 14, 2022 | 16.01 | 0 | +0.06(+0.40%) | |||
Jan 13, 2022 | 15.98 | 16.24 | 15.84 | 15.95 | 646,053 | +0.05(+0.35%) |
Jan 12, 2022 | 16.14 | 16.25 | 15.86 | 15.89 | 734,917 | -0.14(-0.86%) |
Jan 11, 2022 | 16.16 | 16.34 | 15.89 | 16.03 | 989,397 | -0.09(-0.57%) |
Jan 10, 2022 | 16.07 | 16.14 | 15.78 | 16.12 | 904,224 | -0.05(-0.28%) |
Jan 07, 2022 | 16.44 | 16.50 | 16.05 | 16.17 | 876,196 | -0.19(-1.18%) |
Jan 06, 2022 | 16.50 | 16.62 | 16.10 | 16.36 | 888,372 | +0.02(+0.11%) |
Jan 05, 2022 | 17.02 | 17.37 | 16.30 | 16.34 | 1,202,575 | -0.81(-4.71%) |
Jan 04, 2022 | 16.66 | 17.29 | 16.65 | 17.15 | 1,526,580 | +0.56(+3.37%) |
Jan 03, 2022 | 16.49 | 16.67 | 16.18 | 16.59 | 1,065,282 | +0.27(+1.63%) |
Dec 31, 2021 | 16.36 | 16.45 | 16.20 | 16.32 | 598,846 | +0.06(+0.39%) |
Dec 30, 2021 | 16.00 | 16.46 | 15.96 | 16.26 | 754,346 | +0.27(+1.66%) |
Dec 29, 2021 | 16.09 | 16.27 | 15.95 | 15.99 | 604,380 | -0.14(-0.85%) |
Dec 28, 2021 | 16.28 | 16.50 | 16.10 | 16.13 | 608,915 | -0.15(-0.90%) |
Dec 27, 2021 | 16.12 | 16.39 | 15.93 | 16.28 | 664,691 | +0.18(+1.14%) |
Dec 23, 2021 | 16.18 | 16.20 | 15.98 | 16.09 | 691,182 | -0.06(-0.40%) |
Dec 22, 2021 | 16.10 | 16.35 | 15.96 | 16.16 | 567,679 | +0.10(+0.63%) |
Dec 21, 2021 | 15.86 | 16.12 | 15.82 | 16.06 | 1,059,081 | +0.42(+2.70%) |
Dec 20, 2021 | 16.25 | 16.25 | 15.54 | 15.63 | 1,486,955 | -0.83(-5.01%) |
Dec 17, 2021 | 16.53 | 16.76 | 16.29 | 16.46 | 1,527,940 | -0.08(-0.50%) |
Dec 16, 2021 | 16.76 | 16.77 | 16.42 | 16.54 | 1,493,522 | -0.08(-0.50%) |
Dec 15, 2021 | 16.50 | 16.73 | 16.28 | 16.62 | 1,848,220 | +0.25(+1.51%) |
Dec 14, 2021 | 16.07 | 16.59 | 16.05 | 16.38 | 1,450,593 | +0.23(+1.41%) |
Dec 13, 2021 | 16.43 | 16.90 | 16.11 | 16.15 | 2,175,045 | -0.33(-1.99%) |
Dec 10, 2021 | 16.84 | 17.25 | 16.33 | 16.48 | 1,764,205 | -0.27(-1.63%) |
Dec 09, 2021 | 16.31 | 16.97 | 16.17 | 16.75 | 2,285,244 | +0.46(+2.80%) |
Dec 08, 2021 | 16.47 | 16.59 | 15.93 | 16.29 | 1,830,654 | -0.02(-0.11%) |
Dec 07, 2021 | 15.83 | 16.71 | 15.68 | 16.31 | 3,073,785 | +0.99(+6.49%) |
Dec 06, 2021 | 15.07 | 15.81 | 14.34 | 15.32 | 4,208,864 | +0.41(+2.76%) |
Dec 03, 2021 | 16.74 | 17.04 | 14.61 | 14.91 | 9,961,620 | -6.01(-28.72%) |
Dec 02, 2021 | 20.68 | 21.00 | 20.20 | 20.91 | 1,330,988 | +0.37(+1.82%) |