Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 20.19 | 20.39 | 18.71 | 19.09 | 882,356 | -1.58(-7.64%) |
Feb 25, 2022 | 19.94 | 20.68 | 19.72 | 20.67 | 560,702 | +0.66(+3.30%) |
Feb 24, 2022 | 19.47 | 20.06 | 18.65 | 20.01 | 1,595,093 | -0.55(-2.68%) |
Feb 23, 2022 | 21.13 | 21.13 | 20.34 | 20.56 | 952,307 | -0.22(-1.06%) |
Feb 22, 2022 | 20.76 | 21.23 | 20.10 | 20.78 | 1,941,645 | -0.08(-0.38%) |
Feb 18, 2022 | 20.86 | 0 | +0.34(+1.66%) | |||
Feb 17, 2022 | 19.63 | 20.56 | 19.50 | 20.52 | 567,023 | +0.69(+3.48%) |
Feb 16, 2022 | 19.94 | 20.35 | 19.71 | 19.83 | 601,530 | +0.22(+1.12%) |
Feb 15, 2022 | 19.16 | 19.90 | 19.14 | 19.61 | 465,781 | +0.75(+3.98%) |
Feb 14, 2022 | 18.58 | 19.16 | 18.41 | 18.86 | 560,151 | +0.16(+0.86%) |
Feb 11, 2022 | 19.34 | 19.99 | 18.61 | 18.70 | 833,211 | -0.71(-3.66%) |
Feb 10, 2022 | 19.41 | 19.93 | 19.20 | 19.41 | 437,127 | -0.13(-0.67%) |
Feb 09, 2022 | 18.90 | 19.56 | 18.75 | 19.54 | 685,037 | +0.92(+4.94%) |
Feb 08, 2022 | 18.09 | 18.79 | 17.81 | 18.62 | 548,365 | +0.54(+2.99%) |
Feb 07, 2022 | 17.60 | 18.31 | 17.60 | 18.08 | 203,866 | +0.54(+3.08%) |
Feb 04, 2022 | 17.58 | 17.69 | 17.27 | 17.54 | 298,447 | -0.05(-0.28%) |
Feb 03, 2022 | 18.07 | 17.53 | 17.59 | 316,668 | -0.75(-4.09%) | |
Feb 02, 2022 | 18.05 | 18.47 | 17.94 | 18.34 | 528,174 | +0.33(+1.83%) |
Feb 01, 2022 | 17.99 | 18.13 | 17.67 | 18.01 | 319,567 | +0.18(+1.01%) |
Jan 31, 2022 | 16.96 | 17.93 | 17.83 | 617,857 | +0.74(+4.33%) | |
Jan 28, 2022 | 16.85 | 17.10 | 16.18 | 17.09 | 568,194 | +0.20(+1.18%) |
Jan 27, 2022 | 17.42 | 17.62 | 16.76 | 16.89 | 527,207 | -0.34(-1.97%) |
Jan 26, 2022 | 17.75 | 17.88 | 17.09 | 17.23 | 445,023 | -0.23(-1.32%) |
Jan 25, 2022 | 16.95 | 17.72 | 16.56 | 17.46 | 520,739 | +0.31(+1.81%) |
Jan 24, 2022 | 17.38 | 17.38 | 16.40 | 17.15 | 733,472 | -0.50(-2.83%) |
Jan 21, 2022 | 17.69 | 18.21 | 17.52 | 17.65 | 561,861 | -0.20(-1.12%) |
Jan 20, 2022 | 18.48 | 18.56 | 17.84 | 17.85 | 732,434 | -0.61(-3.30%) |
Jan 19, 2022 | 19.17 | 19.17 | 18.39 | 18.46 | 451,684 | -0.77(-4.00%) |
Jan 18, 2022 | 19.25 | 19.34 | 18.86 | 19.23 | 595,009 | -0.27(-1.38%) |
Jan 14, 2022 | 19.50 | 0 | +0.08(+0.41%) | |||
Jan 13, 2022 | 19.41 | 19.90 | 19.31 | 19.42 | 481,016 | +0.21(+1.09%) |
Jan 12, 2022 | 18.94 | 19.28 | 18.81 | 19.21 | 546,786 | +0.27(+1.43%) |
Jan 11, 2022 | 18.64 | 19.17 | 18.64 | 18.94 | 1,061,953 | +0.26(+1.39%) |
Jan 10, 2022 | 18.49 | 19.00 | 18.22 | 18.68 | 358,687 | +0.14(+0.76%) |
Jan 07, 2022 | 17.61 | 18.63 | 17.61 | 18.54 | 805,838 | +0.94(+5.34%) |
Jan 06, 2022 | 17.62 | 17.96 | 17.29 | 17.60 | 406,938 | -0.02(-0.11%) |
Jan 05, 2022 | 17.60 | 18.07 | 17.56 | 17.62 | 377,184 | -0.05(-0.28%) |
Jan 04, 2022 | 17.86 | 18.16 | 17.60 | 17.67 | 378,865 | -0.08(-0.45%) |
Jan 03, 2022 | 17.96 | 18.14 | 17.66 | 17.75 | 227,390 | -0.22(-1.22%) |
Dec 31, 2021 | 17.70 | 18.10 | 17.70 | 17.97 | 396,117 | +0.12(+0.67%) |
Dec 30, 2021 | 17.85 | 18.08 | 17.58 | 17.85 | 312,428 | +0.29(+1.65%) |
Dec 29, 2021 | 17.95 | 18.06 | 17.49 | 17.56 | 220,662 | -0.45(-2.50%) |
Dec 28, 2021 | 17.74 | 18.17 | 17.74 | 18.01 | 429,684 | +0.21(+1.18%) |
Dec 27, 2021 | 17.61 | 18.07 | 17.44 | 17.80 | 281,704 | +0.15(+0.85%) |
Dec 23, 2021 | 17.57 | 17.91 | 17.52 | 17.65 | 435,064 | +0.19(+1.09%) |
Dec 22, 2021 | 17.11 | 17.63 | 17.09 | 17.46 | 154,671 | +0.21(+1.22%) |
Dec 21, 2021 | 17.17 | 17.65 | 17.09 | 17.25 | 319,444 | +0.20(+1.17%) |
Dec 20, 2021 | 16.76 | 17.47 | 16.68 | 17.05 | 631,354 | -0.06(-0.35%) |
Dec 17, 2021 | 16.28 | 17.44 | 16.28 | 17.11 | 738,021 | +0.66(+4.01%) |
Dec 16, 2021 | 16.65 | 16.90 | 16.36 | 16.45 | 664,490 | +0.08(+0.49%) |
Dec 15, 2021 | 16.00 | 16.45 | 15.78 | 16.37 | 389,231 | +0.31(+1.93%) |
Dec 14, 2021 | 15.91 | 16.45 | 15.91 | 16.06 | 731,090 | +0.04(+0.25%) |
Dec 13, 2021 | 16.03 | 16.21 | 15.76 | 16.02 | 785,720 | -0.17(-1.05%) |
Dec 10, 2021 | 16.12 | 16.37 | 15.94 | 16.19 | 545,917 | +0.04(+0.25%) |
Dec 09, 2021 | 16.07 | 16.38 | 15.98 | 16.15 | 409,343 | -0.12(-0.74%) |
Dec 08, 2021 | 16.07 | 16.64 | 16.07 | 16.27 | 406,787 | +0.23(+1.43%) |
Dec 07, 2021 | 16.14 | 16.67 | 15.96 | 16.04 | 382,706 | +0.14(+0.88%) |
Dec 06, 2021 | 15.66 | 16.52 | 15.66 | 15.90 | 471,902 | +0.48(+3.11%) |
Dec 03, 2021 | 15.51 | 15.57 | 15.05 | 15.42 | 693,969 | -0.09(-0.58%) |
Dec 02, 2021 | 14.77 | 15.64 | 14.77 | 15.51 | 584,312 | +0.87(+5.94%) |