Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 17.72 | 18.03 | 17.70 | 17.87 | 87,813 | -0.12(-0.67%) |
Feb 25, 2022 | 17.85 | 18.04 | 17.73 | 17.99 | 43,329 | +0.29(+1.64%) |
Feb 24, 2022 | 17.06 | 17.72 | 17.01 | 17.70 | 74,726 | +0.12(+0.68%) |
Feb 23, 2022 | 17.74 | 17.86 | 17.53 | 17.58 | 68,918 | -0.12(-0.68%) |
Feb 22, 2022 | 18.00 | 18.00 | 17.41 | 17.70 | 76,783 | -0.14(-0.78%) |
Feb 18, 2022 | 17.84 | 0 | -0.11(-0.61%) | |||
Feb 17, 2022 | 18.40 | 18.42 | 17.90 | 17.95 | 94,202 | -0.34(-1.86%) |
Feb 16, 2022 | 18.16 | 18.30 | 18.05 | 18.29 | 47,949 | +0.04(+0.22%) |
Feb 15, 2022 | 18.40 | 18.42 | 18.06 | 18.25 | 60,198 | -0.06(-0.33%) |
Feb 14, 2022 | 18.40 | 18.52 | 18.25 | 18.31 | 57,084 | -0.09(-0.49%) |
Feb 11, 2022 | 18.51 | 18.89 | 18.34 | 18.40 | 99,033 | -0.43(-2.28%) |
Feb 10, 2022 | 18.23 | 18.85 | 18.18 | 18.83 | 208,729 | +0.52(+2.84%) |
Feb 09, 2022 | 17.96 | 18.31 | 17.93 | 18.31 | 94,290 | +0.51(+2.87%) |
Feb 08, 2022 | 17.87 | 17.99 | 17.69 | 17.80 | 83,530 | -0.17(-0.95%) |
Feb 07, 2022 | 17.82 | 17.97 | 17.68 | 17.97 | 55,255 | +0.17(+0.96%) |
Feb 04, 2022 | 17.81 | 18.09 | 17.78 | 17.80 | 76,979 | +0.00(+0.00%) |
Feb 03, 2022 | 18.10 | 17.80 | 17.80 | 83,949 | -0.38(-2.09%) | |
Feb 02, 2022 | 18.50 | 18.52 | 18.12 | 18.18 | 50,270 | -0.26(-1.41%) |
Feb 01, 2022 | 18.60 | 18.61 | 18.20 | 18.44 | 113,410 | -0.10(-0.54%) |
Jan 31, 2022 | 18.46 | 18.87 | 18.25 | 18.54 | 210,472 | +0.22(+1.20%) |
Jan 28, 2022 | 18.19 | 18.32 | 18.00 | 18.32 | 62,309 | +0.28(+1.55%) |
Jan 27, 2022 | 17.95 | 18.33 | 17.90 | 18.04 | 115,404 | -0.03(-0.17%) |
Jan 26, 2022 | 18.02 | 18.30 | 17.77 | 18.07 | 111,660 | +0.28(+1.57%) |
Jan 25, 2022 | 17.58 | 17.89 | 17.33 | 17.79 | 51,482 | -0.05(-0.28%) |
Jan 24, 2022 | 17.50 | 17.84 | 17.19 | 17.84 | 141,745 | +0.05(+0.28%) |
Jan 21, 2022 | 17.87 | 18.05 | 17.72 | 17.79 | 67,569 | -0.20(-1.11%) |
Jan 20, 2022 | 18.15 | 18.32 | 17.97 | 17.99 | 51,029 | -0.09(-0.50%) |
Jan 19, 2022 | 18.45 | 18.60 | 18.05 | 18.08 | 66,722 | -0.35(-1.90%) |
Jan 18, 2022 | 18.39 | 18.53 | 18.14 | 18.43 | 66,832 | +0.01(+0.05%) |
Jan 17, 2022 | 18.39 | 18.64 | 18.39 | 18.42 | 14,369 | -0.02(-0.11%) |
Jan 14, 2022 | 18.83 | 18.83 | 18.24 | 18.44 | 75,592 | -0.43(-2.28%) |
Jan 13, 2022 | 18.96 | 19.25 | 18.87 | 18.87 | 100,985 | -0.16(-0.84%) |
Jan 12, 2022 | 18.58 | 19.03 | 18.58 | 19.03 | 108,496 | +0.46(+2.48%) |
Jan 11, 2022 | 18.23 | 18.61 | 18.05 | 18.57 | 64,501 | +0.33(+1.81%) |
Jan 10, 2022 | 18.01 | 18.24 | 17.85 | 18.24 | 118,227 | +0.12(+0.66%) |
Jan 07, 2022 | 18.11 | 18.30 | 17.98 | 18.12 | 86,672 | -0.10(-0.55%) |
Jan 06, 2022 | 18.16 | 18.27 | 17.92 | 18.22 | 119,816 | +0.06(+0.33%) |
Jan 05, 2022 | 18.59 | 18.69 | 18.09 | 18.16 | 89,260 | -0.35(-1.89%) |
Jan 04, 2022 | 19.01 | 19.04 | 18.45 | 18.51 | 103,078 | -0.65(-3.39%) |
Dec 31, 2021 | 19.16 | 19.16 | 19.16 | 0 | +0.00(+0.00%) | |
Dec 30, 2021 | 18.90 | 19.30 | 18.88 | 19.16 | 40,174 | +0.31(+1.64%) |
Dec 29, 2021 | 18.80 | 19.08 | 18.72 | 18.85 | 56,778 | +0.13(+0.69%) |
Dec 24, 2021 | 18.72 | 18.72 | 18.72 | 0 | -0.03(-0.16%) | |
Dec 23, 2021 | 18.75 | 18.87 | 18.58 | 18.75 | 33,657 | +0.13(+0.70%) |
Dec 22, 2021 | 18.75 | 18.84 | 18.53 | 18.62 | 51,285 | -0.15(-0.80%) |
Dec 21, 2021 | 18.68 | 18.87 | 18.56 | 18.77 | 41,079 | +0.28(+1.51%) |
Dec 20, 2021 | 18.58 | 18.75 | 18.25 | 18.49 | 131,012 | -0.34(-1.81%) |
Dec 17, 2021 | 18.71 | 18.90 | 18.40 | 18.83 | 85,478 | +0.20(+1.07%) |
Dec 16, 2021 | 18.89 | 19.08 | 18.55 | 18.63 | 72,857 | -0.24(-1.27%) |
Dec 15, 2021 | 18.89 | 18.92 | 18.42 | 18.87 | 54,110 | -0.05(-0.26%) |
Dec 14, 2021 | 18.79 | 19.05 | 18.62 | 18.92 | 61,159 | +0.08(+0.42%) |
Dec 13, 2021 | 19.29 | 19.46 | 18.70 | 18.84 | 55,271 | -0.44(-2.28%) |
Dec 10, 2021 | 19.49 | 19.56 | 19.11 | 19.28 | 83,021 | -0.12(-0.62%) |
Dec 09, 2021 | 19.47 | 19.63 | 19.21 | 19.40 | 78,809 | -0.13(-0.67%) |
Dec 08, 2021 | 19.17 | 19.59 | 19.07 | 19.53 | 165,319 | +0.42(+2.20%) |
Dec 07, 2021 | 18.95 | 19.19 | 18.82 | 19.11 | 95,973 | +0.54(+2.91%) |
Dec 06, 2021 | 18.50 | 18.66 | 18.32 | 18.57 | 65,985 | +0.21(+1.14%) |
Dec 03, 2021 | 18.72 | 18.72 | 18.28 | 18.36 | 66,682 | -0.31(-1.66%) |
Dec 02, 2021 | 18.44 | 18.70 | 18.42 | 18.67 | 78,272 | +0.31(+1.69%) |