Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 21.63 | 21.73 | 20.36 | 20.95 | 176,697 | -0.65(-3.01%) |
Feb 25, 2022 | 21.18 | 21.64 | 21.00 | 21.60 | 76,352 | +0.61(+2.91%) |
Feb 24, 2022 | 20.71 | 20.99 | 20.05 | 20.99 | 102,593 | -0.09(-0.43%) |
Feb 23, 2022 | 21.19 | 21.51 | 20.23 | 21.08 | 139,004 | +0.00(+0.00%) |
Feb 22, 2022 | 20.45 | 21.20 | 20.35 | 21.08 | 236,639 | +0.78(+3.84%) |
Feb 18, 2022 | 20.30 | 0 | -0.28(-1.36%) | |||
Feb 17, 2022 | 20.45 | 20.80 | 20.30 | 20.58 | 85,383 | +0.18(+0.88%) |
Feb 16, 2022 | 19.80 | 20.55 | 19.56 | 20.40 | 144,727 | +0.50(+2.51%) |
Feb 15, 2022 | 19.99 | 20.19 | 19.65 | 19.90 | 87,444 | +0.01(+0.05%) |
Feb 14, 2022 | 20.32 | 20.70 | 19.61 | 19.89 | 105,367 | -0.42(-2.07%) |
Feb 11, 2022 | 19.03 | 21.54 | 19.03 | 20.31 | 569,228 | +1.30(+6.84%) |
Feb 10, 2022 | 18.82 | 19.60 | 18.80 | 19.01 | 85,799 | -0.16(-0.83%) |
Feb 09, 2022 | 19.08 | 19.37 | 18.92 | 19.17 | 74,784 | +0.23(+1.21%) |
Feb 08, 2022 | 18.94 | 19.11 | 18.75 | 18.94 | 44,356 | +0.00(+0.00%) |
Feb 07, 2022 | 19.38 | 19.57 | 18.93 | 18.94 | 77,130 | -0.29(-1.51%) |
Feb 04, 2022 | 19.32 | 19.53 | 18.89 | 19.23 | 68,684 | -0.21(-1.08%) |
Feb 03, 2022 | 19.73 | 19.34 | 19.44 | 68,229 | -0.58(-2.90%) | |
Feb 02, 2022 | 20.49 | 20.75 | 19.84 | 20.02 | 62,941 | -0.26(-1.28%) |
Feb 01, 2022 | 19.90 | 20.40 | 19.84 | 20.28 | 59,066 | +0.40(+2.01%) |
Jan 31, 2022 | 19.34 | 20.15 | 19.14 | 19.88 | 93,832 | +0.44(+2.26%) |
Jan 28, 2022 | 19.96 | 20.05 | 19.16 | 19.44 | 134,672 | +0.59(+3.13%) |
Jan 27, 2022 | 19.10 | 19.36 | 18.66 | 18.85 | 47,235 | -0.23(-1.21%) |
Jan 26, 2022 | 19.35 | 19.35 | 18.80 | 19.08 | 108,254 | -0.05(-0.26%) |
Jan 25, 2022 | 18.52 | 19.44 | 18.11 | 19.13 | 80,951 | +0.50(+2.68%) |
Jan 24, 2022 | 18.64 | 18.74 | 17.97 | 18.63 | 258,204 | +0.05(+0.27%) |
Jan 21, 2022 | 18.33 | 18.76 | 18.05 | 18.58 | 159,798 | +0.11(+0.60%) |
Jan 20, 2022 | 18.78 | 19.10 | 18.36 | 18.47 | 65,621 | -0.24(-1.28%) |
Jan 19, 2022 | 18.53 | 18.90 | 18.48 | 18.71 | 156,548 | +0.27(+1.46%) |
Jan 18, 2022 | 19.06 | 19.16 | 18.41 | 18.44 | 210,034 | -1.04(-5.34%) |
Jan 14, 2022 | 19.48 | 0 | +0.02(+0.10%) | |||
Jan 13, 2022 | 19.68 | 20.04 | 19.30 | 19.46 | 54,464 | -0.22(-1.12%) |
Jan 12, 2022 | 18.89 | 19.74 | 18.78 | 19.68 | 110,100 | +0.79(+4.18%) |
Jan 11, 2022 | 18.76 | 19.09 | 18.51 | 18.89 | 76,083 | +0.22(+1.18%) |
Jan 10, 2022 | 19.25 | 19.29 | 18.43 | 18.67 | 162,904 | -0.49(-2.56%) |
Jan 07, 2022 | 18.74 | 19.30 | 18.57 | 19.16 | 82,702 | +0.41(+2.19%) |
Jan 06, 2022 | 18.95 | 19.13 | 18.73 | 18.75 | 45,115 | -0.21(-1.11%) |
Jan 05, 2022 | 20.14 | 20.14 | 18.72 | 18.96 | 163,289 | -1.02(-5.11%) |
Jan 04, 2022 | 20.28 | 20.38 | 19.72 | 19.98 | 146,267 | -0.07(-0.35%) |
Jan 03, 2022 | 21.11 | 21.38 | 20.01 | 20.05 | 168,771 | -1.06(-5.02%) |
Dec 31, 2021 | 20.71 | 21.28 | 20.71 | 21.11 | 71,050 | +0.23(+1.10%) |
Dec 30, 2021 | 20.66 | 21.20 | 20.35 | 20.88 | 243,688 | +0.42(+2.05%) |
Dec 29, 2021 | 20.70 | 20.79 | 19.90 | 20.46 | 114,783 | -0.17(-0.82%) |
Dec 28, 2021 | 20.16 | 20.99 | 20.16 | 20.63 | 271,352 | +0.63(+3.15%) |
Dec 27, 2021 | 19.95 | 20.15 | 19.61 | 20.00 | 100,113 | +0.27(+1.37%) |
Dec 23, 2021 | 19.74 | 20.00 | 19.50 | 19.73 | 65,160 | +0.09(+0.46%) |
Dec 22, 2021 | 19.60 | 19.79 | 19.35 | 19.64 | 52,414 | +0.00(+0.00%) |
Dec 21, 2021 | 19.19 | 19.89 | 18.91 | 19.64 | 118,994 | +0.63(+3.31%) |
Dec 20, 2021 | 18.52 | 19.02 | 18.32 | 19.01 | 125,015 | +0.27(+1.44%) |
Dec 17, 2021 | 18.79 | 19.18 | 18.58 | 18.74 | 101,028 | -0.19(-1.00%) |
Dec 16, 2021 | 18.49 | 19.07 | 18.49 | 18.93 | 98,852 | +0.69(+3.78%) |
Dec 15, 2021 | 17.79 | 18.63 | 17.58 | 18.24 | 177,457 | +0.29(+1.62%) |
Dec 14, 2021 | 18.01 | 18.46 | 17.84 | 17.95 | 77,484 | -0.12(-0.66%) |
Dec 13, 2021 | 18.52 | 18.52 | 18.07 | 18.07 | 94,369 | -0.53(-2.85%) |
Dec 10, 2021 | 18.85 | 19.14 | 18.56 | 18.60 | 77,488 | -0.31(-1.64%) |
Dec 09, 2021 | 18.69 | 19.25 | 18.23 | 18.91 | 152,772 | -0.09(-0.47%) |
Dec 08, 2021 | 18.89 | 19.26 | 18.87 | 19.00 | 55,028 | -0.04(-0.21%) |
Dec 07, 2021 | 19.03 | 19.25 | 18.98 | 19.04 | 61,794 | +0.22(+1.17%) |
Dec 06, 2021 | 18.67 | 19.16 | 18.59 | 18.82 | 121,540 | +0.34(+1.84%) |
Dec 03, 2021 | 18.70 | 18.88 | 17.96 | 18.48 | 174,559 | -0.26(-1.39%) |
Dec 02, 2021 | 17.78 | 19.25 | 17.78 | 18.74 | 211,705 | +0.97(+5.46%) |