Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 13.64 | 13.83 | 13.56 | 13.68 | 115,944 | -0.03(-0.20%) |
Feb 25, 2022 | 13.61 | 13.74 | 13.52 | 13.70 | 105,553 | +0.12(+0.87%) |
Feb 24, 2022 | 12.83 | 13.62 | 12.81 | 13.59 | 140,860 | +0.48(+3.70%) |
Feb 23, 2022 | 13.61 | 13.65 | 13.02 | 13.10 | 145,886 | -0.40(-2.97%) |
Feb 22, 2022 | 13.79 | 13.84 | 13.32 | 13.50 | 160,272 | -0.28(-2.06%) |
Feb 18, 2022 | 13.79 | 0 | +0.12(+0.86%) | |||
Feb 17, 2022 | 14.20 | 14.20 | 13.64 | 13.67 | 196,796 | -0.37(-2.66%) |
Feb 16, 2022 | 14.06 | 14.16 | 13.95 | 14.04 | 259,129 | +0.06(+0.40%) |
Feb 15, 2022 | 13.61 | 14.07 | 13.61 | 13.99 | 158,028 | +0.42(+3.11%) |
Feb 14, 2022 | 13.92 | 13.98 | 13.40 | 13.56 | 131,265 | -0.28(-2.05%) |
Feb 11, 2022 | 13.53 | 13.91 | 13.43 | 13.85 | 263,151 | +0.32(+2.35%) |
Feb 10, 2022 | 13.50 | 13.94 | 13.48 | 13.53 | 132,465 | -0.19(-1.36%) |
Feb 09, 2022 | 13.60 | 13.74 | 13.50 | 13.72 | 108,760 | +0.26(+1.90%) |
Feb 08, 2022 | 13.45 | 13.65 | 13.41 | 13.46 | 107,599 | +0.01(+0.10%) |
Feb 07, 2022 | 13.41 | 13.61 | 13.37 | 13.45 | 336,964 | +0.01(+0.10%) |
Feb 04, 2022 | 13.91 | 13.91 | 13.38 | 13.43 | 158,041 | -0.30(-2.22%) |
Feb 03, 2022 | 13.77 | 13.70 | 13.74 | 125,754 | -0.17(-1.19%) | |
Feb 02, 2022 | 13.99 | 14.07 | 13.58 | 13.90 | 150,765 | -0.06(-0.40%) |
Feb 01, 2022 | 13.63 | 14.03 | 13.34 | 13.96 | 235,625 | +0.33(+2.39%) |
Jan 31, 2022 | 12.84 | 13.65 | 13.63 | 195,230 | +0.69(+5.29%) | |
Jan 28, 2022 | 12.57 | 12.96 | 12.53 | 12.95 | 180,720 | +0.32(+2.52%) |
Jan 27, 2022 | 12.89 | 13.05 | 12.57 | 12.63 | 285,825 | -0.18(-1.41%) |
Jan 26, 2022 | 13.43 | 13.45 | 12.76 | 12.81 | 220,092 | -0.45(-3.39%) |
Jan 25, 2022 | 13.18 | 13.44 | 13.02 | 13.26 | 244,046 | -0.08(-0.57%) |
Jan 24, 2022 | 13.25 | 13.41 | 12.51 | 13.34 | 490,383 | +0.03(+0.26%) |
Jan 21, 2022 | 13.54 | 13.76 | 13.30 | 13.30 | 260,767 | -0.33(-2.39%) |
Jan 20, 2022 | 13.85 | 14.03 | 13.61 | 13.63 | 201,365 | -0.21(-1.55%) |
Jan 19, 2022 | 14.02 | 14.15 | 13.83 | 13.84 | 154,426 | -0.21(-1.48%) |
Jan 18, 2022 | 14.16 | 14.35 | 14.02 | 14.05 | 185,883 | -0.15(-1.02%) |
Jan 14, 2022 | 14.20 | 0 | +0.12(+0.84%) | |||
Jan 13, 2022 | 14.11 | 14.24 | 14.06 | 14.08 | 267,891 | +0.02(+0.15%) |
Jan 12, 2022 | 14.04 | 14.22 | 13.99 | 14.06 | 238,440 | +0.08(+0.59%) |
Jan 11, 2022 | 14.03 | 14.26 | 13.86 | 13.97 | 337,382 | +0.01(+0.10%) |
Jan 10, 2022 | 14.08 | 14.13 | 13.85 | 13.96 | 336,459 | +0.04(+0.30%) |
Jan 07, 2022 | 13.85 | 14.08 | 13.85 | 13.92 | 543,264 | +0.07(+0.50%) |
Jan 06, 2022 | 13.85 | 14.09 | 13.85 | 13.85 | 2,159,826 | -0.39(-2.72%) |
Jan 05, 2022 | 14.49 | 14.80 | 14.09 | 14.24 | 572,451 | -0.21(-1.44%) |
Jan 04, 2022 | 14.83 | 14.98 | 14.37 | 14.44 | 954,969 | -1.25(-7.98%) |
Jan 03, 2022 | 15.88 | 16.07 | 15.56 | 15.70 | 238,511 | -0.06(-0.40%) |
Dec 31, 2021 | 15.45 | 15.79 | 15.41 | 15.76 | 134,003 | +0.31(+2.02%) |
Dec 30, 2021 | 15.56 | 15.75 | 15.39 | 15.45 | 162,807 | +0.00(+0.00%) |
Dec 29, 2021 | 15.46 | 15.48 | 15.27 | 15.45 | 185,549 | -0.01(-0.04%) |
Dec 28, 2021 | 15.35 | 15.53 | 15.26 | 15.46 | 268,897 | +0.20(+1.29%) |
Dec 27, 2021 | 14.90 | 15.29 | 14.83 | 15.26 | 376,959 | +0.62(+4.21%) |
Dec 23, 2021 | 14.26 | 14.70 | 14.25 | 14.64 | 314,647 | +0.43(+3.00%) |
Dec 22, 2021 | 14.12 | 14.29 | 14.03 | 14.22 | 631,790 | +0.24(+1.70%) |
Dec 21, 2021 | 14.09 | 14.30 | 13.97 | 13.98 | 251,556 | +0.07(+0.54%) |
Dec 20, 2021 | 13.71 | 14.10 | 13.54 | 13.90 | 421,869 | +0.63(+4.74%) |
Dec 17, 2021 | 13.91 | 14.03 | 12.81 | 13.27 | 1,125,641 | -0.74(-5.31%) |
Dec 16, 2021 | 14.28 | 14.50 | 13.96 | 14.02 | 549,835 | +0.18(+1.32%) |
Dec 15, 2021 | 13.94 | 14.12 | 13.75 | 13.84 | 223,401 | -0.17(-1.21%) |
Dec 14, 2021 | 14.15 | 14.34 | 14.01 | 14.01 | 282,668 | -0.11(-0.77%) |
Dec 13, 2021 | 14.14 | 14.51 | 13.89 | 14.11 | 297,302 | -0.19(-1.33%) |
Dec 10, 2021 | 14.57 | 14.97 | 14.19 | 14.30 | 168,984 | -0.18(-1.26%) |
Dec 09, 2021 | 14.64 | 14.91 | 14.45 | 14.49 | 154,193 | -0.20(-1.34%) |
Dec 08, 2021 | 15.08 | 15.14 | 14.68 | 14.68 | 123,268 | -0.41(-2.74%) |
Dec 07, 2021 | 15.22 | 15.44 | 14.91 | 15.10 | 90,519 | -0.03(-0.18%) |
Dec 06, 2021 | 15.00 | 15.39 | 14.88 | 15.12 | 127,341 | +0.22(+1.50%) |
Dec 03, 2021 | 14.69 | 15.01 | 14.61 | 14.90 | 147,630 | +0.24(+1.66%) |
Dec 02, 2021 | 14.26 | 14.74 | 14.23 | 14.66 | 111,809 | +0.38(+2.66%) |