Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 16.73 | 17.18 | 16.70 | 17.13 | 154,467 | +0.27(+1.62%) |
Feb 25, 2022 | 16.54 | 17.17 | 16.65 | 16.85 | 140,306 | +0.33(+1.99%) |
Feb 24, 2022 | 15.83 | 16.55 | 15.53 | 16.53 | 244,371 | +0.33(+2.03%) |
Feb 23, 2022 | 16.74 | 16.82 | 16.17 | 16.20 | 169,365 | -0.33(-1.99%) |
Feb 22, 2022 | 16.85 | 17.05 | 16.11 | 16.53 | 160,330 | -0.69(-4.00%) |
Feb 18, 2022 | 17.21 | 0 | -0.16(-0.90%) | |||
Feb 17, 2022 | 17.72 | 17.72 | 17.22 | 17.37 | 98,480 | -0.36(-2.03%) |
Feb 16, 2022 | 17.60 | 17.79 | 17.26 | 17.73 | 68,535 | +0.06(+0.35%) |
Feb 15, 2022 | 17.55 | 17.81 | 17.37 | 17.67 | 70,053 | +0.36(+2.08%) |
Feb 14, 2022 | 17.39 | 17.75 | 17.22 | 17.31 | 65,460 | -0.20(-1.16%) |
Feb 11, 2022 | 18.16 | 18.36 | 17.40 | 17.51 | 80,774 | -0.65(-3.57%) |
Feb 10, 2022 | 18.05 | 18.50 | 17.90 | 18.16 | 78,850 | -0.30(-1.61%) |
Feb 09, 2022 | 17.82 | 18.53 | 17.82 | 18.46 | 107,387 | +0.71(+4.03%) |
Feb 08, 2022 | 17.54 | 17.89 | 17.53 | 17.74 | 63,343 | +0.18(+1.02%) |
Feb 07, 2022 | 17.69 | 17.99 | 17.49 | 17.56 | 120,783 | -0.18(-1.01%) |
Feb 04, 2022 | 17.77 | 18.22 | 17.43 | 17.74 | 144,718 | -0.23(-1.25%) |
Feb 03, 2022 | 18.14 | 17.97 | 107,680 | -0.51(-2.73%) | ||
Feb 02, 2022 | 18.74 | 18.79 | 18.37 | 18.47 | 144,521 | -0.05(-0.25%) |
Feb 01, 2022 | 18.78 | 18.81 | 18.23 | 18.52 | 208,364 | +0.19(+1.06%) |
Jan 31, 2022 | 16.95 | 18.38 | 18.33 | 184,346 | +1.38(+8.12%) | |
Jan 28, 2022 | 16.58 | 17.06 | 16.48 | 16.95 | 156,268 | +0.30(+1.77%) |
Jan 27, 2022 | 16.86 | 17.12 | 16.52 | 16.65 | 130,137 | -0.05(-0.28%) |
Jan 26, 2022 | 17.13 | 17.18 | 16.61 | 16.70 | 253,034 | +0.07(+0.42%) |
Jan 25, 2022 | 16.53 | 16.90 | 16.33 | 16.63 | 306,543 | -0.17(-1.02%) |
Jan 24, 2022 | 16.82 | 17.02 | 15.97 | 16.80 | 449,446 | -0.30(-1.73%) |
Jan 21, 2022 | 17.70 | 17.87 | 17.01 | 17.10 | 291,933 | -0.73(-4.10%) |
Jan 20, 2022 | 18.53 | 18.81 | 17.77 | 17.83 | 202,244 | -0.66(-3.57%) |
Jan 19, 2022 | 18.66 | 18.84 | 18.46 | 18.49 | 94,060 | -0.09(-0.50%) |
Jan 18, 2022 | 18.80 | 18.91 | 18.56 | 18.58 | 144,142 | -0.54(-2.81%) |
Jan 14, 2022 | 19.12 | 0 | -0.18(-0.93%) | |||
Jan 13, 2022 | 20.21 | 20.21 | 19.17 | 19.30 | 215,854 | -0.90(-4.46%) |
Jan 12, 2022 | 19.86 | 20.26 | 19.82 | 20.20 | 342,145 | +0.39(+1.96%) |
Jan 11, 2022 | 19.60 | 19.86 | 19.40 | 19.81 | 322,608 | +0.32(+1.63%) |
Jan 10, 2022 | 19.36 | 19.92 | 19.11 | 19.49 | 1,347,927 | +0.22(+1.12%) |
Jan 07, 2022 | 19.21 | 19.31 | 19.07 | 19.28 | 189,543 | +0.02(+0.12%) |
Jan 06, 2022 | 18.94 | 19.26 | 18.75 | 19.25 | 270,860 | +0.36(+1.92%) |
Jan 05, 2022 | 19.19 | 19.28 | 18.88 | 18.89 | 140,654 | -0.44(-2.28%) |
Jan 04, 2022 | 19.70 | 19.72 | 19.22 | 19.33 | 191,840 | -0.09(-0.44%) |
Jan 03, 2022 | 19.33 | 19.47 | 19.18 | 19.42 | 127,472 | +0.26(+1.37%) |
Dec 31, 2021 | 19.11 | 19.21 | 19.01 | 19.15 | 114,944 | +0.05(+0.24%) |
Dec 30, 2021 | 19.03 | 19.31 | 19.03 | 19.11 | 123,392 | +0.05(+0.24%) |
Dec 29, 2021 | 19.15 | 19.18 | 19.02 | 19.06 | 128,232 | -0.10(-0.52%) |
Dec 28, 2021 | 19.28 | 19.39 | 19.12 | 19.16 | 133,379 | -0.11(-0.56%) |
Dec 27, 2021 | 19.39 | 19.43 | 19.16 | 19.27 | 148,642 | -0.06(-0.32%) |
Dec 23, 2021 | 18.74 | 19.55 | 18.74 | 19.33 | 388,655 | +0.78(+4.21%) |
Dec 22, 2021 | 18.50 | 18.59 | 18.45 | 18.55 | 158,786 | +0.11(+0.59%) |
Dec 21, 2021 | 18.13 | 18.52 | 18.11 | 18.44 | 168,665 | +0.36(+1.98%) |
Dec 20, 2021 | 18.27 | 18.36 | 17.97 | 18.09 | 170,182 | -0.22(-1.18%) |
Dec 17, 2021 | 17.97 | 18.37 | 17.90 | 18.30 | 230,283 | +0.14(+0.78%) |
Dec 16, 2021 | 18.46 | 18.57 | 18.02 | 18.16 | 248,314 | +0.01(+0.04%) |
Dec 15, 2021 | 17.70 | 18.16 | 17.66 | 18.15 | 115,138 | +0.37(+2.09%) |
Dec 14, 2021 | 17.93 | 17.99 | 17.70 | 17.78 | 135,705 | -0.21(-1.16%) |
Dec 13, 2021 | 18.24 | 18.25 | 17.99 | 17.99 | 93,824 | -0.31(-1.70%) |
Dec 10, 2021 | 18.36 | 18.38 | 18.19 | 18.30 | 64,479 | +0.02(+0.09%) |
Dec 09, 2021 | 18.32 | 18.42 | 18.23 | 18.28 | 57,673 | -0.15(-0.84%) |
Dec 08, 2021 | 18.38 | 18.48 | 18.38 | 18.44 | 63,316 | +0.15(+0.85%) |
Dec 07, 2021 | 18.11 | 18.50 | 18.11 | 18.28 | 121,129 | +0.27(+1.49%) |
Dec 06, 2021 | 17.97 | 18.07 | 17.82 | 18.02 | 90,134 | +0.11(+0.60%) |
Dec 03, 2021 | 18.04 | 18.22 | 17.76 | 17.91 | 73,218 | -0.13(-0.75%) |
Dec 02, 2021 | 18.02 | 18.20 | 17.88 | 18.04 | 146,304 | +0.15(+0.86%) |