Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 17.80 | 18.17 | 17.72 | 18.14 | 318,966 | +0.28(+1.57%) |
Feb 25, 2022 | 17.35 | 17.90 | 17.53 | 17.86 | 204,707 | +0.55(+3.18%) |
Feb 24, 2022 | 17.10 | 17.33 | 16.70 | 17.31 | 235,735 | +0.13(+0.76%) |
Feb 23, 2022 | 17.23 | 17.37 | 16.84 | 17.18 | 163,535 | +0.01(+0.06%) |
Feb 22, 2022 | 17.65 | 18.10 | 16.94 | 17.17 | 258,174 | -0.51(-2.88%) |
Feb 18, 2022 | 17.68 | 0 | +0.31(+1.78%) | |||
Feb 17, 2022 | 17.01 | 17.58 | 17.01 | 17.37 | 187,879 | +0.25(+1.46%) |
Feb 16, 2022 | 17.33 | 17.44 | 17.02 | 17.12 | 263,987 | -0.18(-1.04%) |
Feb 15, 2022 | 17.30 | 17.74 | 17.00 | 17.30 | 232,388 | +0.04(+0.23%) |
Feb 14, 2022 | 17.43 | 17.67 | 17.25 | 17.26 | 180,873 | -0.16(-0.92%) |
Feb 11, 2022 | 17.71 | 18.01 | 17.30 | 17.42 | 403,765 | -0.41(-2.30%) |
Feb 10, 2022 | 17.33 | 18.32 | 17.32 | 17.83 | 4,421,968 | +0.33(+1.89%) |
Feb 09, 2022 | 16.69 | 17.60 | 16.55 | 17.50 | 639,672 | +0.87(+5.23%) |
Feb 08, 2022 | 16.60 | 16.70 | 16.29 | 16.63 | 421,144 | +0.03(+0.18%) |
Feb 07, 2022 | 16.58 | 17.04 | 16.49 | 16.60 | 344,827 | +0.05(+0.30%) |
Feb 04, 2022 | 16.31 | 16.70 | 16.31 | 16.55 | 405,676 | +0.13(+0.79%) |
Feb 03, 2022 | 16.16 | 16.42 | 369,492 | +0.16(+0.98%) | ||
Feb 02, 2022 | 15.83 | 16.46 | 15.68 | 16.26 | 540,261 | +0.49(+3.11%) |
Feb 01, 2022 | 16.01 | 16.10 | 15.45 | 15.77 | 319,271 | -0.06(-0.38%) |
Jan 31, 2022 | 15.46 | 15.91 | 15.83 | 365,274 | +0.41(+2.66%) | |
Jan 28, 2022 | 15.81 | 15.81 | 15.01 | 15.42 | 379,696 | -0.48(-3.02%) |
Jan 27, 2022 | 15.78 | 16.25 | 15.50 | 15.90 | 568,194 | +0.10(+0.63%) |
Jan 26, 2022 | 16.32 | 16.36 | 15.62 | 15.80 | 349,381 | -0.35(-2.17%) |
Jan 25, 2022 | 15.99 | 16.20 | 15.53 | 16.15 | 515,897 | -0.02(-0.12%) |
Jan 24, 2022 | 16.50 | 16.65 | 16.03 | 16.17 | 599,553 | -0.67(-3.98%) |
Jan 21, 2022 | 17.27 | 17.33 | 16.58 | 16.84 | 528,851 | -0.52(-3.00%) |
Jan 20, 2022 | 17.78 | 17.91 | 17.20 | 17.36 | 589,662 | +0.03(+0.17%) |
Jan 19, 2022 | 16.66 | 17.49 | 16.59 | 17.33 | 2,195,520 | +0.84(+5.09%) |
Jan 18, 2022 | 16.20 | 16.83 | 16.20 | 16.49 | 486,599 | +0.43(+2.68%) |
Jan 17, 2022 | 16.29 | 16.29 | 16.00 | 16.06 | 154,602 | -0.24(-1.47%) |
Jan 14, 2022 | 16.04 | 16.69 | 16.00 | 16.30 | 449,811 | +0.10(+0.62%) |
Jan 13, 2022 | 16.50 | 16.75 | 16.09 | 16.20 | 1,387,957 | -0.22(-1.34%) |
Jan 12, 2022 | 16.98 | 17.07 | 16.40 | 16.42 | 910,113 | -0.10(-0.61%) |
Jan 11, 2022 | 17.80 | 17.80 | 16.48 | 16.52 | 573,621 | -1.19(-6.72%) |
Jan 10, 2022 | 18.06 | 18.12 | 17.31 | 17.71 | 143,533 | -0.46(-2.53%) |
Jan 07, 2022 | 18.21 | 18.47 | 18.05 | 18.17 | 119,208 | -0.11(-0.60%) |
Jan 06, 2022 | 18.87 | 18.87 | 18.03 | 18.28 | 265,887 | -0.65(-3.43%) |
Jan 05, 2022 | 19.18 | 19.73 | 18.93 | 18.93 | 189,081 | -0.17(-0.89%) |
Jan 04, 2022 | 19.20 | 19.32 | 18.96 | 19.10 | 154,048 | -0.20(-1.04%) |
Dec 31, 2021 | 19.30 | 19.30 | 19.30 | 0 | +0.14(+0.73%) | |
Dec 30, 2021 | 19.26 | 19.45 | 19.00 | 19.16 | 110,479 | -0.04(-0.21%) |
Dec 29, 2021 | 19.09 | 19.45 | 19.09 | 19.20 | 123,331 | -0.03(-0.16%) |
Dec 24, 2021 | 19.23 | 19.23 | 19.23 | 0 | +0.13(+0.68%) | |
Dec 23, 2021 | 19.07 | 19.40 | 18.98 | 19.10 | 126,890 | +0.01(+0.05%) |
Dec 22, 2021 | 18.90 | 19.21 | 18.74 | 19.09 | 195,608 | +0.12(+0.63%) |
Dec 21, 2021 | 18.63 | 19.25 | 18.59 | 18.97 | 213,043 | +0.63(+3.44%) |
Dec 20, 2021 | 17.46 | 18.42 | 17.28 | 18.34 | 272,757 | +0.74(+4.20%) |
Dec 17, 2021 | 18.32 | 18.32 | 17.09 | 17.60 | 1,566,945 | -0.80(-4.35%) |
Dec 16, 2021 | 18.65 | 18.78 | 18.30 | 18.40 | 302,602 | +0.03(+0.16%) |
Dec 15, 2021 | 18.48 | 18.50 | 17.47 | 18.37 | 251,113 | -0.34(-1.82%) |
Dec 14, 2021 | 18.74 | 19.08 | 18.56 | 18.71 | 261,763 | -0.26(-1.37%) |
Dec 13, 2021 | 18.45 | 19.16 | 18.27 | 18.97 | 323,347 | +0.40(+2.15%) |
Dec 10, 2021 | 18.99 | 18.99 | 18.17 | 18.57 | 211,503 | -0.12(-0.64%) |
Dec 09, 2021 | 18.83 | 18.85 | 18.21 | 18.69 | 330,303 | -0.29(-1.53%) |
Dec 08, 2021 | 19.16 | 19.38 | 18.84 | 18.98 | 223,050 | -0.18(-0.94%) |
Dec 07, 2021 | 19.00 | 19.71 | 18.89 | 19.16 | 155,374 | +0.25(+1.32%) |
Dec 06, 2021 | 19.00 | 19.00 | 18.50 | 18.91 | 250,397 | +0.01(+0.05%) |
Dec 03, 2021 | 19.08 | 19.19 | 18.70 | 18.90 | 405,145 | -0.07(-0.37%) |
Dec 02, 2021 | 19.95 | 20.14 | 18.91 | 18.97 | 459,083 | -0.90(-4.53%) |