Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 16.09 | 16.21 | 15.75 | 15.80 | 28,284 | -0.07(-0.42%) |
Feb 25, 2022 | 16.10 | 16.14 | 15.84 | 15.87 | 84,288 | -0.36(-2.20%) |
Feb 24, 2022 | 19.06 | 19.06 | 16.20 | 16.23 | 54,406 | -1.44(-8.16%) |
Feb 23, 2022 | 16.40 | 17.71 | 16.38 | 17.67 | 23,447 | +0.75(+4.45%) |
Feb 22, 2022 | 16.97 | 17.35 | 16.28 | 16.92 | 139,429 | +0.41(+2.48%) |
Feb 18, 2022 | 16.51 | 0 | +0.47(+2.91%) | |||
Feb 17, 2022 | 15.36 | 16.09 | 15.36 | 16.04 | 28,378 | +0.96(+6.38%) |
Feb 16, 2022 | 15.32 | 15.56 | 14.97 | 15.08 | 26,825 | +0.09(+0.57%) |
Feb 15, 2022 | 15.29 | 15.46 | 14.95 | 14.99 | 79,799 | -0.93(-5.86%) |
Feb 14, 2022 | 16.06 | 16.15 | 15.56 | 15.93 | 126,076 | +0.10(+0.64%) |
Feb 11, 2022 | 15.00 | 15.97 | 14.75 | 15.82 | 106,606 | +0.92(+6.15%) |
Feb 10, 2022 | 14.90 | 15.00 | 14.26 | 14.91 | 93,835 | +0.71(+5.03%) |
Feb 09, 2022 | 14.50 | 14.65 | 14.19 | 14.19 | 21,085 | -0.78(-5.21%) |
Feb 08, 2022 | 15.34 | 15.50 | 14.89 | 14.97 | 3,810 | -0.32(-2.12%) |
Feb 07, 2022 | 15.11 | 15.45 | 14.85 | 15.30 | 18,338 | +0.22(+1.45%) |
Feb 04, 2022 | 15.55 | 15.63 | 14.78 | 15.08 | 40,559 | -0.25(-1.61%) |
Feb 03, 2022 | 15.05 | 15.39 | 15.33 | 26,367 | +1.22(+8.64%) | |
Feb 02, 2022 | 14.03 | 14.43 | 13.93 | 14.11 | 18,649 | -0.45(-3.11%) |
Feb 01, 2022 | 14.65 | 15.07 | 14.56 | 14.56 | 56,901 | -0.14(-0.94%) |
Jan 31, 2022 | 15.47 | 14.66 | 14.70 | 44,322 | -0.92(-5.90%) | |
Jan 28, 2022 | 16.80 | 17.14 | 15.75 | 15.62 | 27,209 | -1.29(-7.62%) |
Jan 27, 2022 | 16.28 | 17.06 | 15.95 | 16.91 | 12,553 | +0.31(+1.86%) |
Jan 26, 2022 | 15.76 | 17.04 | 15.70 | 16.60 | 64,108 | -0.25(-1.47%) |
Jan 25, 2022 | 16.54 | 17.11 | 16.30 | 16.85 | 56,226 | +0.84(+5.23%) |
Jan 24, 2022 | 16.94 | 17.93 | 16.01 | 16.01 | 93,402 | -0.19(-1.18%) |
Jan 21, 2022 | 15.77 | 16.22 | 15.28 | 16.20 | 72,234 | +0.62(+3.97%) |
Jan 20, 2022 | 14.81 | 15.61 | 14.55 | 15.58 | 17,608 | +0.40(+2.63%) |
Jan 19, 2022 | 14.81 | 15.18 | 14.35 | 15.18 | 22,858 | +0.36(+2.44%) |
Jan 18, 2022 | 14.41 | 14.82 | 14.33 | 14.82 | 15,546 | +0.80(+5.72%) |
Jan 14, 2022 | 14.02 | 0 | -0.33(-2.32%) | |||
Jan 13, 2022 | 13.37 | 14.37 | 13.37 | 14.35 | 18,467 | +0.85(+6.33%) |
Jan 12, 2022 | 13.23 | 13.63 | 13.19 | 13.50 | 32,945 | -0.10(-0.70%) |
Jan 11, 2022 | 13.99 | 14.28 | 13.56 | 13.59 | 18,476 | -0.32(-2.33%) |
Jan 10, 2022 | 14.75 | 14.92 | 13.92 | 13.92 | 55,767 | -0.25(-1.75%) |
Jan 07, 2022 | 13.82 | 14.34 | 13.82 | 14.16 | 35,963 | +0.27(+1.92%) |
Jan 06, 2022 | 13.94 | 13.97 | 13.57 | 13.90 | 146,291 | +0.08(+0.55%) |
Jan 05, 2022 | 13.14 | 13.84 | 13.02 | 13.82 | 17,441 | +0.99(+7.72%) |
Jan 04, 2022 | 12.43 | 13.09 | 12.43 | 12.83 | 6,073 | +0.31(+2.44%) |
Jan 03, 2022 | 12.51 | 12.77 | 12.51 | 12.53 | 15,202 | -0.17(-1.36%) |
Dec 31, 2021 | 12.62 | 12.70 | 12.45 | 12.70 | 2,804 | +0.25(+1.99%) |
Dec 30, 2021 | 12.39 | 12.53 | 12.26 | 12.45 | 3,258 | +0.11(+0.89%) |
Dec 29, 2021 | 12.39 | 12.47 | 12.32 | 12.34 | 2,132 | -0.05(-0.38%) |
Dec 28, 2021 | 12.13 | 12.39 | 12.13 | 12.39 | 23,488 | +0.20(+1.60%) |
Dec 27, 2021 | 12.55 | 12.55 | 12.18 | 12.19 | 10,005 | -0.44(-3.48%) |
Dec 23, 2021 | 12.85 | 12.85 | 12.58 | 12.63 | 9,894 | -0.25(-1.93%) |
Dec 22, 2021 | 13.08 | 13.08 | 12.88 | 12.88 | 5,901 | -0.22(-1.66%) |
Dec 21, 2021 | 13.57 | 13.71 | 13.10 | 13.10 | 8,961 | -0.82(-5.88%) |
Dec 20, 2021 | 14.11 | 14.11 | 13.80 | 13.92 | 28,606 | +0.36(+2.67%) |
Dec 17, 2021 | 13.67 | 13.90 | 13.36 | 13.56 | 11,661 | +0.10(+0.76%) |
Dec 16, 2021 | 12.58 | 13.63 | 12.55 | 13.45 | 14,301 | +0.76(+5.95%) |
Dec 15, 2021 | 13.48 | 13.68 | 12.70 | 12.70 | 15,222 | -0.71(-5.33%) |
Dec 14, 2021 | 13.25 | 13.69 | 13.25 | 13.41 | 14,933 | +0.47(+3.61%) |
Dec 13, 2021 | 12.62 | 12.95 | 12.47 | 12.95 | 19,449 | +0.32(+2.56%) |
Dec 10, 2021 | 12.68 | 12.87 | 12.60 | 12.62 | 7,661 | -0.37(-2.86%) |
Dec 09, 2021 | 12.62 | 12.99 | 12.53 | 12.99 | 17,485 | +0.30(+2.33%) |
Dec 08, 2021 | 12.79 | 12.93 | 12.70 | 12.70 | 6,432 | -0.13(-1.05%) |
Dec 07, 2021 | 13.19 | 13.33 | 12.83 | 12.83 | 23,773 | -1.08(-7.79%) |
Dec 06, 2021 | 14.13 | 14.35 | 13.80 | 13.91 | 45,224 | -0.20(-1.42%) |
Dec 03, 2021 | 14.02 | 14.43 | 14.01 | 14.12 | 42,622 | +0.48(+3.49%) |
Dec 02, 2021 | 13.99 | 14.22 | 13.46 | 13.64 | 118,899 | -0.24(-1.73%) |