Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 25.17 | 27.20 | 24.62 | 25.63 | 101,411 | +0.26(+1.02%) |
Feb 25, 2022 | 23.43 | 25.69 | 22.75 | 25.37 | 117,430 | +1.71(+7.23%) |
Feb 24, 2022 | 23.00 | 23.82 | 22.51 | 23.66 | 39,044 | -0.59(-2.43%) |
Feb 23, 2022 | 24.51 | 25.27 | 23.09 | 24.25 | 96,739 | -0.38(-1.54%) |
Feb 22, 2022 | 27.53 | 27.78 | 24.07 | 24.63 | 142,094 | -3.30(-11.82%) |
Feb 18, 2022 | 27.93 | 0 | +1.69(+6.44%) | |||
Feb 17, 2022 | 23.53 | 26.46 | 23.53 | 26.24 | 95,429 | +2.36(+9.88%) |
Feb 16, 2022 | 24.13 | 24.72 | 23.70 | 23.88 | 22,472 | -0.36(-1.49%) |
Feb 15, 2022 | 24.40 | 24.88 | 23.52 | 24.24 | 29,488 | -0.12(-0.49%) |
Feb 14, 2022 | 23.79 | 24.36 | 22.71 | 24.36 | 30,123 | +0.52(+2.18%) |
Feb 11, 2022 | 24.00 | 24.75 | 23.30 | 23.84 | 46,708 | -0.17(-0.71%) |
Feb 10, 2022 | 25.00 | 25.00 | 23.63 | 24.01 | 38,105 | -0.09(-0.37%) |
Feb 09, 2022 | 22.98 | 24.47 | 22.98 | 24.10 | 54,240 | +1.24(+5.42%) |
Feb 08, 2022 | 23.76 | 23.89 | 22.00 | 22.86 | 31,151 | -0.46(-1.97%) |
Feb 07, 2022 | 21.97 | 23.47 | 21.63 | 23.32 | 48,023 | +1.70(+7.86%) |
Feb 04, 2022 | 20.66 | 21.63 | 20.59 | 21.62 | 21,814 | +0.79(+3.79%) |
Feb 03, 2022 | 20.44 | 21.53 | 20.83 | 40,093 | -0.17(-0.81%) | |
Feb 02, 2022 | 21.05 | 21.48 | 19.80 | 21.00 | 25,050 | -0.30(-1.41%) |
Feb 01, 2022 | 19.13 | 21.52 | 19.00 | 21.30 | 49,489 | +2.37(+12.52%) |
Jan 28, 2022 | 17.85 | 19.07 | 17.85 | 18.93 | 39,738 | +1.08(+6.05%) |
Jan 27, 2022 | 17.22 | 18.48 | 17.22 | 17.85 | 23,818 | +0.85(+5.00%) |
Jan 26, 2022 | 18.64 | 19.00 | 16.84 | 17.00 | 79,517 | -1.31(-7.15%) |
Jan 25, 2022 | 17.00 | 18.31 | 16.81 | 18.31 | 13,166 | +1.13(+6.58%) |
Jan 24, 2022 | 16.95 | 17.60 | 15.75 | 17.18 | 50,188 | -0.53(-2.99%) |
Jan 21, 2022 | 18.78 | 19.10 | 17.40 | 17.71 | 54,803 | -1.38(-7.23%) |
Jan 20, 2022 | 19.98 | 20.99 | 18.85 | 19.09 | 30,740 | -0.51(-2.60%) |
Jan 19, 2022 | 19.05 | 20.56 | 18.70 | 19.60 | 49,122 | +0.91(+4.87%) |
Jan 18, 2022 | 19.25 | 19.39 | 18.30 | 18.69 | 17,078 | -0.56(-2.91%) |
Jan 14, 2022 | 19.25 | 0 | +0.95(+5.19%) | |||
Jan 13, 2022 | 18.82 | 18.95 | 18.21 | 18.30 | 15,211 | -0.67(-3.53%) |
Jan 12, 2022 | 18.98 | 19.32 | 18.63 | 18.97 | 11,900 | +0.12(+0.64%) |
Jan 11, 2022 | 18.68 | 19.22 | 18.10 | 18.85 | 28,022 | +0.31(+1.67%) |
Jan 10, 2022 | 19.37 | 19.48 | 18.00 | 18.54 | 45,265 | -0.96(-4.92%) |
Jan 07, 2022 | 19.23 | 19.50 | 18.50 | 19.50 | 21,228 | +0.30(+1.56%) |
Jan 06, 2022 | 19.51 | 19.94 | 18.58 | 19.20 | 23,479 | -0.29(-1.49%) |
Jan 05, 2022 | 19.57 | 20.25 | 18.60 | 19.49 | 46,836 | +0.10(+0.52%) |
Jan 04, 2022 | 19.80 | 19.80 | 18.60 | 19.39 | 20,002 | -0.39(-1.97%) |
Jan 03, 2022 | 19.42 | 19.80 | 19.35 | 19.78 | 17,698 | +0.74(+3.89%) |
Dec 31, 2021 | 18.24 | 19.35 | 18.05 | 19.04 | 14,818 | +0.90(+4.96%) |
Dec 30, 2021 | 18.68 | 19.03 | 18.08 | 18.14 | 35,435 | -0.53(-2.84%) |
Dec 29, 2021 | 18.39 | 18.95 | 18.04 | 18.67 | 14,213 | +0.17(+0.92%) |
Dec 28, 2021 | 17.91 | 18.85 | 17.91 | 18.50 | 33,179 | +0.52(+2.89%) |
Dec 27, 2021 | 18.37 | 18.69 | 17.77 | 17.98 | 41,326 | -0.39(-2.12%) |
Dec 23, 2021 | 18.22 | 18.73 | 17.56 | 18.37 | 19,011 | +0.17(+0.93%) |
Dec 22, 2021 | 18.12 | 18.41 | 17.71 | 18.20 | 11,356 | +0.34(+1.90%) |
Dec 21, 2021 | 18.05 | 18.86 | 17.46 | 17.86 | 30,091 | +0.06(+0.34%) |
Dec 20, 2021 | 17.61 | 17.96 | 16.72 | 17.80 | 30,808 | +0.24(+1.37%) |
Dec 17, 2021 | 17.22 | 18.48 | 16.54 | 17.56 | 16,945 | +0.18(+1.04%) |
Dec 16, 2021 | 18.30 | 18.70 | 17.22 | 17.38 | 19,903 | -0.92(-5.03%) |
Dec 15, 2021 | 18.22 | 18.68 | 17.05 | 18.30 | 37,870 | -0.09(-0.49%) |
Dec 14, 2021 | 18.98 | 19.39 | 18.21 | 18.39 | 45,887 | -1.01(-5.21%) |
Dec 13, 2021 | 20.45 | 20.45 | 18.75 | 19.40 | 51,157 | -1.16(-5.64%) |
Dec 10, 2021 | 21.22 | 21.39 | 19.47 | 20.56 | 57,405 | -0.46(-2.19%) |
Dec 09, 2021 | 21.68 | 21.68 | 20.84 | 21.02 | 19,611 | -0.78(-3.58%) |
Dec 08, 2021 | 21.60 | 22.45 | 20.96 | 21.80 | 39,429 | +0.96(+4.61%) |
Dec 07, 2021 | 20.11 | 21.73 | 20.11 | 20.84 | 53,295 | +1.35(+6.93%) |
Dec 06, 2021 | 19.05 | 20.39 | 18.27 | 19.49 | 46,201 | +0.34(+1.78%) |
Dec 03, 2021 | 19.79 | 20.15 | 18.71 | 19.15 | 29,009 | -0.70(-3.53%) |
Dec 02, 2021 | 18.92 | 20.68 | 18.92 | 19.85 | 32,284 | +0.93(+4.92%) |