Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 13.87 | 14.53 | 13.85 | 14.32 | 17,936 | +0.58(+4.22%) |
Feb 25, 2022 | 13.60 | 13.74 | 13.27 | 13.74 | 37,017 | -0.16(-1.15%) |
Feb 24, 2022 | 11.24 | 13.90 | 11.14 | 13.90 | 91,913 | +1.66(+13.56%) |
Feb 23, 2022 | 13.40 | 13.40 | 12.19 | 12.24 | 25,454 | -1.03(-7.76%) |
Feb 22, 2022 | 13.19 | 13.72 | 13.00 | 13.27 | 33,312 | -0.05(-0.38%) |
Feb 18, 2022 | 13.32 | 0 | -0.73(-5.20%) | |||
Feb 17, 2022 | 15.23 | 15.23 | 14.01 | 14.05 | 49,802 | -1.57(-10.05%) |
Feb 16, 2022 | 15.29 | 15.67 | 15.19 | 15.62 | 38,391 | -0.45(-2.80%) |
Feb 15, 2022 | 16.07 | 16.17 | 15.58 | 16.07 | 10,538 | +0.67(+4.35%) |
Feb 14, 2022 | 15.10 | 15.99 | 15.10 | 15.40 | 21,658 | +0.20(+1.32%) |
Feb 11, 2022 | 17.07 | 17.21 | 15.19 | 15.20 | 55,091 | -1.57(-9.36%) |
Feb 10, 2022 | 16.50 | 17.50 | 16.36 | 16.77 | 53,117 | -0.38(-2.22%) |
Feb 09, 2022 | 16.94 | 17.15 | 16.47 | 17.15 | 23,399 | +1.06(+6.59%) |
Feb 08, 2022 | 15.53 | 16.13 | 15.32 | 16.09 | 8,503 | +0.29(+1.84%) |
Feb 07, 2022 | 16.00 | 16.69 | 15.51 | 15.80 | 31,641 | -0.04(-0.25%) |
Feb 04, 2022 | 14.90 | 16.38 | 14.85 | 15.84 | 35,379 | +1.19(+8.12%) |
Feb 03, 2022 | 15.35 | 14.65 | 14.65 | 64,833 | -0.96(-6.15%) | |
Feb 02, 2022 | 17.00 | 17.00 | 15.61 | 15.61 | 42,456 | -1.15(-6.86%) |
Feb 01, 2022 | 16.63 | 16.99 | 16.01 | 16.76 | 38,227 | +0.22(+1.33%) |
Jan 31, 2022 | 14.79 | 16.61 | 16.54 | 45,399 | +1.53(+10.19%) | |
Jan 28, 2022 | 14.21 | 15.02 | 13.47 | 15.01 | 30,310 | +1.30(+9.48%) |
Jan 27, 2022 | 14.26 | 14.85 | 13.71 | 13.71 | 14,169 | -0.23(-1.65%) |
Jan 26, 2022 | 15.41 | 15.50 | 13.81 | 13.94 | 30,690 | -0.48(-3.33%) |
Jan 25, 2022 | 15.10 | 15.72 | 14.15 | 14.42 | 28,695 | -1.22(-7.80%) |
Jan 24, 2022 | 14.15 | 15.67 | 13.51 | 15.64 | 47,682 | +0.76(+5.11%) |
Jan 21, 2022 | 15.50 | 15.83 | 14.87 | 14.88 | 27,120 | -1.03(-6.47%) |
Jan 20, 2022 | 16.15 | 17.06 | 15.80 | 15.91 | 25,035 | -0.09(-0.56%) |
Jan 19, 2022 | 16.01 | 16.90 | 16.00 | 16.00 | 35,247 | -0.05(-0.31%) |
Jan 18, 2022 | 16.05 | 16.79 | 15.85 | 16.05 | 17,210 | -0.70(-4.20%) |
Jan 14, 2022 | 16.75 | 0 | +0.00(+0.02%) | |||
Jan 13, 2022 | 17.19 | 17.73 | 16.66 | 16.75 | 26,795 | -1.71(-9.26%) |
Jan 12, 2022 | 19.21 | 19.21 | 18.22 | 18.46 | 28,862 | -0.30(-1.60%) |
Jan 11, 2022 | 17.95 | 18.78 | 17.91 | 18.76 | 42,924 | +0.70(+3.89%) |
Jan 10, 2022 | 17.33 | 18.42 | 16.40 | 18.06 | 64,187 | +0.40(+2.25%) |
Jan 07, 2022 | 18.00 | 18.20 | 17.31 | 17.66 | 13,456 | -0.19(-1.09%) |
Jan 06, 2022 | 17.73 | 18.39 | 17.24 | 17.85 | 16,788 | -0.10(-0.53%) |
Jan 05, 2022 | 19.56 | 19.63 | 17.82 | 17.95 | 33,213 | -1.84(-9.30%) |
Jan 04, 2022 | 20.40 | 20.40 | 18.85 | 19.79 | 50,706 | -1.10(-5.29%) |
Jan 03, 2022 | 21.35 | 21.35 | 20.46 | 20.89 | 42,354 | -0.42(-1.99%) |
Dec 31, 2021 | 21.83 | 21.83 | 21.31 | 21.32 | 6,282 | -0.50(-2.29%) |
Dec 30, 2021 | 22.08 | 22.34 | 21.82 | 21.82 | 17,777 | +0.22(+1.00%) |
Dec 29, 2021 | 21.68 | 21.70 | 21.00 | 21.60 | 9,028 | -0.07(-0.31%) |
Dec 28, 2021 | 22.04 | 22.27 | 21.64 | 21.67 | 16,692 | -0.64(-2.86%) |
Dec 27, 2021 | 22.20 | 22.35 | 22.09 | 22.31 | 17,429 | +0.29(+1.30%) |
Dec 23, 2021 | 21.88 | 22.20 | 21.55 | 22.02 | 30,621 | +0.17(+0.78%) |
Dec 22, 2021 | 21.77 | 22.09 | 21.47 | 21.85 | 46,229 | +0.10(+0.47%) |
Dec 21, 2021 | 21.08 | 21.80 | 20.50 | 21.75 | 18,127 | +1.21(+5.89%) |
Dec 20, 2021 | 20.88 | 20.88 | 20.42 | 20.54 | 6,921 | -0.65(-3.06%) |
Dec 17, 2021 | 20.18 | 21.19 | 19.83 | 21.19 | 10,469 | +0.45(+2.17%) |
Dec 16, 2021 | 22.18 | 22.18 | 20.22 | 20.74 | 75,962 | -1.41(-6.37%) |
Dec 15, 2021 | 21.22 | 22.16 | 20.96 | 22.15 | 8,639 | +1.15(+5.48%) |
Dec 14, 2021 | 21.13 | 21.78 | 20.24 | 21.00 | 41,609 | -1.01(-4.59%) |
Dec 13, 2021 | 22.38 | 22.58 | 21.84 | 22.01 | 7,830 | +0.01(+0.06%) |
Dec 10, 2021 | 22.93 | 23.50 | 21.90 | 22.00 | 20,001 | +0.16(+0.72%) |
Dec 09, 2021 | 23.37 | 23.56 | 21.84 | 21.84 | 30,269 | -1.28(-5.54%) |
Dec 08, 2021 | 22.93 | 23.21 | 22.10 | 23.12 | 50,108 | +0.57(+2.51%) |
Dec 07, 2021 | 22.05 | 22.99 | 21.84 | 22.56 | 48,851 | +1.67(+7.98%) |
Dec 06, 2021 | 20.70 | 20.92 | 20.02 | 20.89 | 45,525 | +0.48(+2.35%) |
Dec 03, 2021 | 22.36 | 22.36 | 19.52 | 20.41 | 65,785 | -2.48(-10.84%) |
Dec 02, 2021 | 22.34 | 23.06 | 22.27 | 22.89 | 59,807 | +0.42(+1.88%) |