Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 15.34 | 15.67 | 15.27 | 15.46 | 923,154 | -0.03(-0.19%) |
Feb 25, 2022 | 15.29 | 15.52 | 15.15 | 15.49 | 90,264 | +0.32(+2.11%) |
Feb 24, 2022 | 14.06 | 15.22 | 14.06 | 15.17 | 147,435 | +0.59(+4.05%) |
Feb 23, 2022 | 15.20 | 15.20 | 14.56 | 14.58 | 318,877 | -0.39(-2.61%) |
Feb 22, 2022 | 15.00 | 15.24 | 14.90 | 14.97 | 311,840 | -0.21(-1.38%) |
Feb 18, 2022 | 15.18 | 0 | -0.27(-1.75%) | |||
Feb 17, 2022 | 16.03 | 16.06 | 15.41 | 15.45 | 95,268 | -0.70(-4.33%) |
Feb 16, 2022 | 16.11 | 16.26 | 15.91 | 16.15 | 60,194 | -0.16(-0.98%) |
Feb 15, 2022 | 15.99 | 16.34 | 15.99 | 16.31 | 38,089 | +0.63(+4.02%) |
Feb 14, 2022 | 15.90 | 15.98 | 15.63 | 15.68 | 53,481 | -0.23(-1.45%) |
Feb 11, 2022 | 16.25 | 16.57 | 15.81 | 15.91 | 79,252 | -0.38(-2.33%) |
Feb 10, 2022 | 16.40 | 17.02 | 16.17 | 16.29 | 126,551 | -0.47(-2.80%) |
Feb 09, 2022 | 16.26 | 16.80 | 16.26 | 16.76 | 38,171 | +0.69(+4.29%) |
Feb 08, 2022 | 16.09 | 16.16 | 15.79 | 16.07 | 74,253 | -0.15(-0.92%) |
Feb 07, 2022 | 15.93 | 16.46 | 15.93 | 16.22 | 72,820 | +0.34(+2.14%) |
Feb 04, 2022 | 15.60 | 16.01 | 15.49 | 15.88 | 29,041 | +0.23(+1.47%) |
Feb 03, 2022 | 15.80 | 15.64 | 15.65 | 178,258 | -0.46(-2.86%) | |
Feb 02, 2022 | 16.54 | 16.54 | 16.02 | 16.11 | 401,848 | -0.42(-2.54%) |
Feb 01, 2022 | 16.36 | 16.58 | 16.00 | 16.53 | 363,268 | +0.39(+2.42%) |
Jan 31, 2022 | 15.35 | 16.18 | 16.14 | 94,532 | +0.86(+5.63%) | |
Jan 28, 2022 | 14.59 | 15.28 | 14.53 | 15.28 | 309,796 | +0.44(+2.96%) |
Jan 27, 2022 | 15.40 | 15.59 | 14.77 | 14.84 | 155,814 | -0.46(-3.01%) |
Jan 26, 2022 | 15.82 | 16.25 | 15.25 | 15.30 | 82,491 | -0.32(-2.05%) |
Jan 25, 2022 | 15.60 | 15.82 | 15.32 | 15.62 | 124,005 | -0.28(-1.76%) |
Jan 24, 2022 | 15.27 | 15.95 | 14.74 | 15.90 | 192,373 | +0.26(+1.66%) |
Jan 21, 2022 | 15.76 | 16.07 | 15.61 | 15.64 | 153,127 | -0.32(-2.01%) |
Jan 20, 2022 | 16.26 | 16.70 | 15.91 | 15.96 | 63,362 | -0.10(-0.62%) |
Jan 19, 2022 | 16.35 | 16.58 | 16.02 | 16.06 | 102,143 | -0.18(-1.11%) |
Jan 18, 2022 | 16.81 | 16.88 | 16.20 | 16.24 | 152,592 | -0.98(-5.69%) |
Jan 14, 2022 | 17.22 | 0 | +0.19(+1.12%) | |||
Jan 13, 2022 | 17.57 | 17.61 | 16.97 | 17.03 | 67,256 | -0.60(-3.40%) |
Jan 12, 2022 | 18.15 | 18.27 | 17.60 | 17.63 | 58,620 | -0.37(-2.06%) |
Jan 11, 2022 | 17.79 | 18.06 | 17.61 | 18.00 | 56,752 | +0.13(+0.73%) |
Jan 10, 2022 | 17.68 | 17.87 | 17.33 | 17.87 | 177,783 | +0.06(+0.34%) |
Jan 07, 2022 | 18.19 | 18.59 | 17.78 | 17.81 | 96,707 | -0.30(-1.66%) |
Jan 06, 2022 | 18.07 | 18.32 | 17.66 | 18.11 | 99,162 | -0.01(-0.06%) |
Jan 05, 2022 | 19.05 | 19.18 | 18.12 | 18.12 | 194,659 | -1.01(-5.28%) |
Jan 04, 2022 | 19.98 | 19.98 | 18.88 | 19.13 | 227,967 | -0.85(-4.25%) |
Jan 03, 2022 | 19.75 | 20.00 | 19.30 | 19.98 | 104,336 | +0.13(+0.65%) |
Dec 31, 2021 | 20.11 | 20.37 | 19.82 | 19.85 | 165,276 | -0.13(-0.65%) |
Dec 30, 2021 | 19.61 | 20.34 | 19.61 | 19.98 | 139,485 | +0.31(+1.56%) |
Dec 29, 2021 | 19.69 | 19.74 | 19.49 | 19.67 | 159,984 | -0.09(-0.46%) |
Dec 28, 2021 | 19.93 | 20.41 | 19.76 | 19.76 | 230,659 | -0.26(-1.30%) |
Dec 27, 2021 | 20.50 | 20.52 | 19.99 | 20.02 | 138,537 | -0.59(-2.86%) |
Dec 23, 2021 | 20.49 | 20.69 | 20.26 | 20.61 | 94,781 | +0.07(+0.34%) |
Dec 22, 2021 | 20.51 | 20.64 | 20.31 | 20.54 | 65,164 | -0.10(-0.48%) |
Dec 21, 2021 | 20.46 | 20.64 | 20.25 | 20.64 | 135,751 | +0.31(+1.52%) |
Dec 20, 2021 | 20.39 | 20.60 | 20.05 | 20.33 | 204,730 | -0.23(-1.12%) |
Dec 17, 2021 | 19.34 | 20.63 | 19.24 | 20.56 | 99,863 | +1.04(+5.33%) |
Dec 16, 2021 | 20.57 | 20.59 | 19.49 | 19.52 | 103,623 | -0.85(-4.17%) |
Dec 15, 2021 | 19.85 | 20.46 | 19.52 | 20.37 | 93,986 | +0.50(+2.52%) |
Dec 14, 2021 | 19.75 | 20.10 | 19.63 | 19.87 | 249,835 | -0.22(-1.09%) |
Dec 13, 2021 | 19.97 | 20.32 | 19.70 | 20.09 | 257,195 | +0.15(+0.75%) |
Dec 10, 2021 | 20.15 | 20.49 | 19.92 | 19.94 | 53,039 | -0.26(-1.29%) |
Dec 09, 2021 | 20.90 | 20.91 | 20.20 | 20.20 | 38,535 | -0.70(-3.35%) |
Dec 08, 2021 | 20.66 | 21.06 | 20.39 | 20.90 | 54,997 | +0.37(+1.80%) |
Dec 07, 2021 | 19.78 | 20.70 | 19.78 | 20.53 | 54,821 | +1.11(+5.71%) |
Dec 06, 2021 | 19.22 | 19.44 | 18.76 | 19.42 | 135,781 | +0.01(+0.05%) |
Dec 03, 2021 | 20.24 | 20.28 | 19.31 | 19.41 | 85,123 | -0.73(-3.62%) |
Dec 02, 2021 | 19.77 | 20.27 | 19.69 | 20.14 | 58,899 | +0.27(+1.36%) |