Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 16.50 | 17.22 | 16.50 | 17.22 | 39,216 | +0.24(+1.41%) |
Feb 25, 2022 | 16.61 | 16.98 | 16.57 | 16.98 | 38,101 | +0.61(+3.73%) |
Feb 24, 2022 | 16.87 | 16.87 | 16.22 | 16.37 | 32,480 | -0.10(-0.61%) |
Feb 23, 2022 | 16.32 | 16.74 | 16.32 | 16.47 | 35,492 | +0.15(+0.92%) |
Feb 22, 2022 | 16.56 | 16.14 | 16.07 | 16.32 | 44,825 | +0.14(+0.83%) |
Feb 18, 2022 | 16.18 | 0 | -0.13(-0.80%) | |||
Feb 17, 2022 | 17.00 | 17.00 | 16.32 | 16.32 | 57,766 | -0.19(-1.17%) |
Feb 16, 2022 | 16.90 | 17.65 | 16.48 | 16.51 | 77,431 | -0.18(-1.09%) |
Feb 15, 2022 | 16.70 | 17.00 | 16.64 | 16.69 | 67,183 | +0.05(+0.33%) |
Feb 14, 2022 | 16.50 | 16.75 | 16.37 | 16.64 | 119,940 | +0.29(+1.74%) |
Feb 11, 2022 | 16.62 | 16.62 | 15.86 | 16.35 | 62,571 | +0.42(+2.60%) |
Feb 10, 2022 | 15.28 | 16.54 | 15.28 | 15.94 | 106,638 | +0.04(+0.22%) |
Feb 09, 2022 | 15.25 | 15.90 | 15.04 | 15.90 | 58,372 | +0.69(+4.54%) |
Feb 08, 2022 | 15.48 | 15.48 | 14.59 | 15.21 | 68,709 | +0.45(+3.05%) |
Feb 07, 2022 | 14.53 | 14.88 | 14.51 | 14.76 | 16,257 | +0.29(+1.98%) |
Feb 04, 2022 | 14.14 | 14.47 | 14.01 | 14.47 | 12,166 | +0.34(+2.43%) |
Feb 03, 2022 | 14.18 | 14.30 | 14.13 | 15,730 | -0.02(-0.17%) | |
Feb 02, 2022 | 13.82 | 14.23 | 13.78 | 14.15 | 11,646 | +0.15(+1.10%) |
Feb 01, 2022 | 13.73 | 14.00 | 13.71 | 14.00 | 5,320 | +0.19(+1.38%) |
Jan 31, 2022 | 13.50 | 14.21 | 13.81 | 11,182 | +0.22(+1.66%) | |
Jan 28, 2022 | 13.81 | 13.81 | 13.13 | 13.59 | 11,651 | +0.27(+2.00%) |
Jan 27, 2022 | 13.59 | 13.73 | 13.30 | 13.32 | 12,357 | -0.19(-1.42%) |
Jan 26, 2022 | 13.30 | 13.87 | 13.30 | 13.51 | 33,654 | +0.15(+1.12%) |
Jan 25, 2022 | 13.19 | 13.47 | 13.09 | 13.36 | 7,665 | +0.15(+1.14%) |
Jan 24, 2022 | 12.97 | 13.30 | 12.81 | 13.21 | 50,532 | -0.24(-1.78%) |
Jan 21, 2022 | 14.09 | 14.25 | 13.38 | 13.45 | 69,391 | -1.20(-8.19%) |
Jan 20, 2022 | 14.85 | 15.10 | 14.60 | 14.65 | 31,931 | -0.05(-0.34%) |
Jan 19, 2022 | 13.50 | 14.71 | 13.50 | 14.70 | 67,159 | +0.86(+6.21%) |
Jan 18, 2022 | 13.87 | 14.10 | 13.06 | 13.84 | 42,917 | +0.22(+1.62%) |
Jan 14, 2022 | 13.62 | 0 | -0.28(-2.01%) | |||
Jan 13, 2022 | 13.72 | 14.11 | 13.50 | 13.90 | 21,888 | +0.16(+1.16%) |
Jan 12, 2022 | 13.95 | 13.98 | 13.58 | 13.74 | 23,907 | +0.13(+0.96%) |
Jan 11, 2022 | 13.30 | 13.65 | 13.20 | 13.61 | 7,898 | +0.41(+3.11%) |
Jan 10, 2022 | 13.30 | 13.30 | 13.07 | 13.20 | 16,328 | +0.00(+0.00%) |
Jan 07, 2022 | 13.38 | 13.38 | 13.09 | 13.20 | 40,521 | -0.21(-1.58%) |
Jan 06, 2022 | 13.68 | 13.75 | 13.31 | 13.41 | 25,871 | -0.57(-4.07%) |
Jan 05, 2022 | 13.95 | 14.40 | 13.93 | 13.98 | 55,157 | +0.04(+0.25%) |
Jan 04, 2022 | 13.04 | 14.00 | 13.04 | 13.94 | 30,851 | +0.52(+3.91%) |
Jan 03, 2022 | 12.32 | 13.90 | 12.32 | 13.42 | 14,457 | -0.36(-2.64%) |
Dec 31, 2021 | 13.72 | 13.81 | 13.72 | 13.78 | 5,166 | +0.07(+0.54%) |
Dec 30, 2021 | 13.71 | 13.84 | 13.71 | 13.71 | 9,565 | +0.09(+0.66%) |
Dec 29, 2021 | 13.22 | 13.76 | 13.22 | 13.62 | 17,442 | +0.40(+3.03%) |
Dec 28, 2021 | 13.40 | 13.40 | 13.20 | 13.22 | 6,012 | -0.18(-1.34%) |
Dec 27, 2021 | 13.20 | 13.40 | 13.05 | 13.40 | 7,913 | +0.14(+1.06%) |
Dec 23, 2021 | 13.06 | 13.34 | 13.06 | 13.26 | 8,271 | +0.20(+1.53%) |
Dec 22, 2021 | 12.70 | 13.06 | 12.70 | 13.06 | 15,045 | +0.61(+4.90%) |
Dec 21, 2021 | 11.65 | 12.77 | 11.65 | 12.45 | 15,024 | +0.40(+3.32%) |
Dec 20, 2021 | 12.10 | 12.10 | 11.91 | 12.05 | 24,530 | -0.15(-1.23%) |
Dec 17, 2021 | 12.72 | 12.72 | 12.20 | 12.20 | 12,375 | -0.50(-3.94%) |
Dec 16, 2021 | 12.41 | 13.06 | 12.33 | 12.70 | 19,004 | +0.59(+4.91%) |
Dec 15, 2021 | 11.77 | 12.22 | 11.77 | 12.11 | 19,469 | -0.28(-2.29%) |
Dec 14, 2021 | 12.88 | 12.88 | 12.29 | 12.39 | 23,568 | -0.63(-4.84%) |
Dec 13, 2021 | 13.00 | 13.12 | 12.77 | 13.02 | 11,949 | -0.03(-0.23%) |
Dec 10, 2021 | 13.54 | 13.54 | 12.85 | 13.05 | 12,153 | +0.20(+1.56%) |
Dec 09, 2021 | 12.60 | 12.89 | 12.44 | 12.85 | 19,842 | -0.04(-0.31%) |
Dec 08, 2021 | 12.64 | 13.00 | 12.64 | 12.89 | 14,383 | +0.25(+1.97%) |
Dec 07, 2021 | 12.86 | 12.97 | 12.64 | 12.64 | 4,610 | +0.25(+2.02%) |
Dec 06, 2021 | 11.56 | 12.43 | 11.56 | 12.39 | 19,677 | +0.34(+2.82%) |
Dec 03, 2021 | 12.39 | 12.58 | 11.90 | 12.05 | 54,756 | -0.31(-2.50%) |
Dec 02, 2021 | 12.24 | 12.71 | 12.22 | 12.36 | 17,420 | +0.16(+1.31%) |