Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 14.31 | 14.82 | 14.10 | 14.49 | 120,341 | +0.03(+0.21%) |
Feb 25, 2022 | 14.46 | 14.63 | 14.25 | 14.46 | 78,667 | +0.02(+0.14%) |
Feb 24, 2022 | 14.19 | 14.47 | 13.71 | 14.44 | 59,714 | +0.07(+0.49%) |
Feb 23, 2022 | 15.09 | 15.31 | 14.35 | 14.37 | 48,781 | -0.60(-4.01%) |
Feb 22, 2022 | 15.31 | 15.31 | 14.67 | 14.97 | 58,711 | -0.43(-2.79%) |
Feb 18, 2022 | 15.40 | 0 | -0.39(-2.47%) | |||
Feb 17, 2022 | 15.85 | 15.94 | 15.47 | 15.79 | 67,397 | +0.01(+0.06%) |
Feb 16, 2022 | 15.56 | 15.87 | 15.42 | 15.78 | 75,330 | +0.06(+0.38%) |
Feb 15, 2022 | 15.92 | 16.15 | 15.40 | 15.72 | 73,846 | +0.01(+0.06%) |
Feb 14, 2022 | 15.05 | 16.25 | 15.05 | 15.71 | 168,105 | +1.11(+7.60%) |
Feb 11, 2022 | 15.07 | 15.08 | 14.55 | 14.60 | 148,438 | -0.10(-0.68%) |
Feb 10, 2022 | 14.67 | 15.17 | 14.48 | 14.70 | 116,577 | -0.24(-1.61%) |
Feb 09, 2022 | 14.50 | 15.07 | 14.34 | 14.94 | 93,596 | +0.58(+4.04%) |
Feb 08, 2022 | 14.10 | 14.49 | 14.08 | 14.36 | 37,739 | +0.19(+1.34%) |
Feb 07, 2022 | 14.13 | 14.49 | 13.69 | 14.17 | 42,064 | -0.05(-0.35%) |
Feb 04, 2022 | 13.96 | 14.63 | 13.71 | 14.22 | 53,075 | +0.24(+1.72%) |
Feb 03, 2022 | 14.21 | 13.92 | 13.98 | 59,672 | -0.42(-2.92%) | |
Feb 02, 2022 | 14.88 | 14.88 | 13.93 | 14.40 | 90,736 | -0.55(-3.68%) |
Feb 01, 2022 | 14.71 | 15.06 | 14.26 | 14.95 | 95,177 | +0.31(+2.12%) |
Jan 31, 2022 | 13.91 | 14.67 | 14.64 | 71,173 | +0.77(+5.55%) | |
Jan 28, 2022 | 13.87 | 13.87 | 13.36 | 13.87 | 77,507 | -0.01(-0.07%) |
Jan 27, 2022 | 14.25 | 14.25 | 13.70 | 13.88 | 126,454 | -0.32(-2.25%) |
Jan 26, 2022 | 14.36 | 14.92 | 13.99 | 14.20 | 61,285 | -0.12(-0.84%) |
Jan 25, 2022 | 14.56 | 14.71 | 14.08 | 14.32 | 99,340 | -0.39(-2.65%) |
Jan 24, 2022 | 13.87 | 14.80 | 13.61 | 14.71 | 137,366 | +0.74(+5.30%) |
Jan 21, 2022 | 13.43 | 14.40 | 13.43 | 13.97 | 126,542 | +0.12(+0.87%) |
Jan 20, 2022 | 13.65 | 14.05 | 13.58 | 13.85 | 118,314 | +0.22(+1.61%) |
Jan 19, 2022 | 14.37 | 14.40 | 13.53 | 13.63 | 83,617 | -0.74(-5.15%) |
Jan 18, 2022 | 14.71 | 14.89 | 14.32 | 14.37 | 65,816 | -0.60(-4.01%) |
Jan 14, 2022 | 14.97 | 0 | -0.39(-2.54%) | |||
Jan 13, 2022 | 15.43 | 15.77 | 15.28 | 15.36 | 76,094 | -0.15(-0.97%) |
Jan 12, 2022 | 15.69 | 15.92 | 15.46 | 15.51 | 88,030 | -0.15(-0.96%) |
Jan 11, 2022 | 15.60 | 16.06 | 15.31 | 15.66 | 95,096 | +0.08(+0.51%) |
Jan 10, 2022 | 15.73 | 16.05 | 15.20 | 15.58 | 100,896 | -0.19(-1.20%) |
Jan 07, 2022 | 15.95 | 15.99 | 15.70 | 15.77 | 102,016 | -0.18(-1.13%) |
Jan 06, 2022 | 16.08 | 16.08 | 15.77 | 15.95 | 81,039 | +0.00(+0.00%) |
Jan 05, 2022 | 16.23 | 16.66 | 15.93 | 15.95 | 61,571 | -0.40(-2.45%) |
Jan 04, 2022 | 16.68 | 16.79 | 15.88 | 16.35 | 106,239 | -0.36(-2.15%) |
Jan 03, 2022 | 16.40 | 16.81 | 16.34 | 16.71 | 129,192 | +0.49(+3.02%) |
Dec 31, 2021 | 16.13 | 17.06 | 16.10 | 16.22 | 131,349 | +0.13(+0.81%) |
Dec 30, 2021 | 15.21 | 16.57 | 15.09 | 16.09 | 329,886 | +0.97(+6.42%) |
Dec 29, 2021 | 15.20 | 15.30 | 15.04 | 15.12 | 68,472 | -0.02(-0.13%) |
Dec 28, 2021 | 15.34 | 15.34 | 15.00 | 15.14 | 85,738 | -0.08(-0.53%) |
Dec 27, 2021 | 14.99 | 15.33 | 14.96 | 15.22 | 136,844 | +0.13(+0.86%) |
Dec 23, 2021 | 14.66 | 15.36 | 14.66 | 15.09 | 72,062 | +0.48(+3.29%) |
Dec 22, 2021 | 14.31 | 14.68 | 14.12 | 14.61 | 97,832 | +0.31(+2.17%) |
Dec 21, 2021 | 14.20 | 14.33 | 14.06 | 14.30 | 94,531 | +0.18(+1.27%) |
Dec 20, 2021 | 14.23 | 14.29 | 13.62 | 14.12 | 172,571 | -0.10(-0.70%) |
Dec 17, 2021 | 13.95 | 14.41 | 13.51 | 14.22 | 469,407 | +0.16(+1.14%) |
Dec 16, 2021 | 14.17 | 14.59 | 13.85 | 14.06 | 111,865 | +0.01(+0.07%) |
Dec 15, 2021 | 14.00 | 14.35 | 13.88 | 14.05 | 152,801 | -0.02(-0.14%) |
Dec 14, 2021 | 13.88 | 14.17 | 13.65 | 14.07 | 72,597 | +0.11(+0.79%) |
Dec 13, 2021 | 13.65 | 14.40 | 13.60 | 13.96 | 145,752 | +0.37(+2.72%) |
Dec 10, 2021 | 13.64 | 13.99 | 13.53 | 13.59 | 57,382 | -0.08(-0.59%) |
Dec 09, 2021 | 13.87 | 14.31 | 13.52 | 13.67 | 79,612 | -0.38(-2.70%) |
Dec 08, 2021 | 14.19 | 14.21 | 13.78 | 14.05 | 54,794 | -0.03(-0.21%) |
Dec 07, 2021 | 13.68 | 14.31 | 13.68 | 14.08 | 133,326 | +0.58(+4.30%) |
Dec 06, 2021 | 13.60 | 13.77 | 13.32 | 13.50 | 88,307 | +0.00(+0.00%) |
Dec 03, 2021 | 13.60 | 13.72 | 13.39 | 13.50 | 95,421 | -0.09(-0.66%) |
Dec 02, 2021 | 13.03 | 13.63 | 12.98 | 13.59 | 75,193 | +0.60(+4.62%) |