Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 17.35 | 17.83 | 17.07 | 17.83 | 4,392 | +0.28(+1.61%) |
Feb 25, 2022 | 17.61 | 17.71 | 17.51 | 17.55 | 1,944 | +0.26(+1.52%) |
Feb 24, 2022 | 17.43 | 17.43 | 16.79 | 17.28 | 5,036 | -0.15(-0.84%) |
Feb 23, 2022 | 17.66 | 17.82 | 17.32 | 17.43 | 17,300 | -0.40(-2.24%) |
Feb 22, 2022 | 18.65 | 18.65 | 17.63 | 17.83 | 7,825 | +0.20(+1.11%) |
Feb 18, 2022 | 17.64 | 0 | -0.29(-1.63%) | |||
Feb 17, 2022 | 18.46 | 18.46 | 17.93 | 17.93 | 2,881 | -0.47(-2.55%) |
Feb 16, 2022 | 18.06 | 18.50 | 18.06 | 18.40 | 3,960 | +0.27(+1.51%) |
Feb 15, 2022 | 17.95 | 18.29 | 17.95 | 18.12 | 1,831 | +0.20(+1.09%) |
Feb 14, 2022 | 17.08 | 18.25 | 17.08 | 17.93 | 4,380 | -0.18(-0.97%) |
Feb 11, 2022 | 17.57 | 18.10 | 17.57 | 18.10 | 789 | +0.41(+2.32%) |
Feb 10, 2022 | 18.07 | 18.09 | 17.69 | 17.69 | 1,151 | -0.78(-4.23%) |
Feb 09, 2022 | 18.34 | 18.55 | 18.34 | 18.47 | 1,690 | +0.45(+2.49%) |
Feb 08, 2022 | 17.78 | 18.03 | 17.78 | 18.03 | 1,453 | +0.29(+1.65%) |
Feb 07, 2022 | 17.91 | 17.91 | 17.52 | 17.73 | 3,714 | -0.10(-0.55%) |
Feb 04, 2022 | 18.33 | 18.33 | 17.47 | 17.83 | 5,922 | -0.53(-2.87%) |
Feb 03, 2022 | 18.71 | 18.73 | 18.36 | 18.36 | 907 | -0.11(-0.58%) |
Feb 02, 2022 | 18.47 | 18.47 | 18.47 | 18.47 | 2,243 | +0.01(+0.05%) |
Feb 01, 2022 | 18.32 | 18.62 | 18.29 | 18.46 | 2,011 | +0.10(+0.53%) |
Jan 31, 2022 | 17.69 | 18.36 | 18.36 | 4,835 | +0.59(+3.29%) | |
Jan 28, 2022 | 17.63 | 17.84 | 17.43 | 17.77 | 5,129 | +0.06(+0.33%) |
Jan 27, 2022 | 18.43 | 18.68 | 17.68 | 17.71 | 1,748 | -0.77(-4.17%) |
Jan 26, 2022 | 18.69 | 18.92 | 18.48 | 18.48 | 2,671 | -0.16(-0.84%) |
Jan 25, 2022 | 18.55 | 18.95 | 18.54 | 18.64 | 7,053 | -0.14(-0.73%) |
Jan 24, 2022 | 18.57 | 18.78 | 18.50 | 18.78 | 4,170 | +0.02(+0.10%) |
Jan 21, 2022 | 18.47 | 18.84 | 18.47 | 18.76 | 1,669 | +0.15(+0.79%) |
Jan 20, 2022 | 18.88 | 18.98 | 18.61 | 18.61 | 6,901 | -0.34(-1.80%) |
Jan 19, 2022 | 19.32 | 19.32 | 18.91 | 18.95 | 3,215 | -0.37(-1.92%) |
Jan 18, 2022 | 19.41 | 19.41 | 19.32 | 19.32 | 554 | -0.51(-2.56%) |
Jan 14, 2022 | 19.83 | 0 | -0.14(-0.68%) | |||
Jan 13, 2022 | 19.93 | 19.97 | 19.93 | 19.97 | 661 | +0.14(+0.69%) |
Jan 12, 2022 | 20.02 | 20.15 | 19.83 | 19.83 | 3,771 | -0.12(-0.59%) |
Jan 11, 2022 | 19.81 | 20.06 | 19.81 | 19.95 | 8,002 | +0.18(+0.93%) |
Jan 10, 2022 | 19.82 | 20.12 | 19.35 | 19.77 | 9,459 | -0.18(-0.92%) |
Jan 07, 2022 | 20.23 | 20.23 | 19.95 | 19.95 | 1,448 | -0.11(-0.56%) |
Jan 06, 2022 | 20.62 | 20.62 | 20.02 | 20.06 | 5,867 | -0.41(-1.98%) |
Jan 05, 2022 | 20.35 | 20.71 | 20.35 | 20.47 | 34,953 | +0.06(+0.29%) |
Jan 04, 2022 | 20.12 | 20.82 | 19.67 | 20.41 | 3,303 | -0.01(-0.05%) |
Jan 03, 2022 | 19.27 | 20.56 | 19.27 | 20.42 | 29,962 | -0.13(-0.61%) |
Dec 31, 2021 | 20.48 | 20.64 | 20.45 | 20.54 | 14,547 | +0.07(+0.33%) |
Dec 30, 2021 | 20.48 | 20.83 | 20.44 | 20.48 | 7,318 | +0.03(+0.14%) |
Dec 29, 2021 | 20.39 | 20.54 | 20.32 | 20.45 | 17,565 | +0.15(+0.72%) |
Dec 28, 2021 | 20.18 | 20.47 | 20.18 | 20.30 | 10,809 | +0.04(+0.19%) |
Dec 27, 2021 | 20.28 | 20.28 | 20.05 | 20.26 | 3,559 | +0.08(+0.39%) |
Dec 23, 2021 | 20.04 | 20.27 | 20.04 | 20.18 | 1,180 | +0.12(+0.58%) |
Dec 22, 2021 | 19.93 | 20.07 | 19.86 | 20.07 | 9,789 | +0.04(+0.20%) |
Dec 21, 2021 | 19.83 | 20.12 | 19.76 | 20.03 | 1,921 | +0.24(+1.23%) |
Dec 20, 2021 | 19.27 | 19.78 | 19.27 | 19.78 | 4,433 | +0.22(+1.15%) |
Dec 17, 2021 | 19.09 | 19.64 | 19.09 | 19.56 | 4,470 | +0.56(+2.93%) |
Dec 16, 2021 | 18.92 | 19.31 | 18.92 | 19.00 | 1,354 | +0.23(+1.25%) |
Dec 15, 2021 | 18.41 | 18.77 | 18.25 | 18.77 | 3,560 | +0.39(+2.12%) |
Dec 14, 2021 | 17.95 | 18.45 | 17.58 | 18.38 | 1,170 | +0.30(+1.67%) |
Dec 13, 2021 | 18.34 | 18.60 | 18.07 | 18.07 | 3,117 | -0.48(-2.58%) |
Dec 10, 2021 | 18.47 | 18.55 | 18.40 | 18.55 | 2,610 | +0.01(+0.05%) |
Dec 09, 2021 | 18.29 | 18.55 | 18.29 | 18.54 | 19,945 | +0.21(+1.12%) |
Dec 08, 2021 | 18.02 | 18.34 | 18.02 | 18.34 | 5,899 | +0.32(+1.80%) |
Dec 07, 2021 | 17.71 | 18.06 | 17.64 | 18.01 | 11,448 | +0.24(+1.36%) |
Dec 06, 2021 | 17.73 | 17.95 | 17.73 | 17.77 | 2,051 | +0.12(+0.66%) |
Dec 03, 2021 | 17.66 | 18.15 | 17.66 | 17.66 | 4,387 | -0.02(-0.11%) |
Dec 02, 2021 | 17.42 | 17.84 | 17.42 | 17.67 | 3,553 | +0.32(+1.86%) |