Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 15.25 | 16.82 | 15.25 | 16.05 | 31,692 | +1.05(+6.98%) |
Feb 25, 2022 | 14.76 | 15.20 | 14.61 | 15.00 | 8,879 | +0.24(+1.66%) |
Feb 24, 2022 | 14.00 | 14.95 | 13.75 | 14.76 | 20,383 | -0.07(-0.51%) |
Feb 23, 2022 | 14.75 | 15.56 | 14.51 | 14.83 | 11,269 | +0.17(+1.18%) |
Feb 22, 2022 | 15.50 | 15.50 | 14.00 | 14.66 | 36,929 | -1.09(-6.92%) |
Feb 18, 2022 | 15.75 | 0 | +0.07(+0.46%) | |||
Feb 17, 2022 | 16.27 | 17.00 | 15.52 | 15.68 | 11,403 | -0.94(-5.63%) |
Feb 16, 2022 | 15.78 | 17.00 | 15.53 | 16.61 | 10,545 | +0.74(+4.65%) |
Feb 15, 2022 | 15.25 | 16.75 | 15.25 | 15.88 | 16,001 | +0.36(+2.29%) |
Feb 14, 2022 | 15.25 | 17.12 | 15.00 | 15.52 | 27,555 | -0.01(-0.08%) |
Feb 11, 2022 | 16.25 | 16.50 | 15.00 | 15.53 | 22,965 | -0.97(-5.86%) |
Feb 10, 2022 | 16.25 | 17.05 | 15.75 | 16.50 | 27,372 | -0.81(-4.68%) |
Feb 09, 2022 | 15.93 | 18.62 | 15.75 | 17.31 | 129,242 | +1.42(+8.97%) |
Feb 08, 2022 | 16.00 | 16.25 | 14.98 | 15.88 | 11,230 | -0.10(-0.63%) |
Feb 07, 2022 | 16.29 | 16.29 | 15.75 | 15.98 | 15,649 | +0.13(+0.82%) |
Feb 04, 2022 | 14.25 | 16.00 | 14.25 | 15.86 | 24,553 | +1.35(+9.33%) |
Feb 03, 2022 | 15.25 | 14.38 | 14.50 | 29,335 | -0.90(-5.81%) | |
Feb 02, 2022 | 15.75 | 16.25 | 14.85 | 15.40 | 23,830 | -0.27(-1.72%) |
Feb 01, 2022 | 15.00 | 16.50 | 14.94 | 15.67 | 24,056 | +0.78(+5.24%) |
Jan 31, 2022 | 14.25 | 14.89 | 23,743 | +0.80(+5.66%) | ||
Jan 28, 2022 | 13.75 | 14.37 | 13.44 | 14.09 | 40,536 | +0.23(+1.64%) |
Jan 27, 2022 | 14.62 | 14.70 | 13.52 | 13.86 | 53,312 | -0.61(-4.21%) |
Jan 26, 2022 | 15.22 | 15.75 | 13.61 | 14.47 | 108,992 | -0.46(-3.10%) |
Jan 25, 2022 | 15.74 | 15.74 | 14.75 | 14.94 | 74,539 | -0.80(-5.10%) |
Jan 24, 2022 | 18.44 | 18.44 | 15.00 | 15.74 | 149,671 | -3.71(-19.09%) |
Jan 21, 2022 | 17.50 | 19.62 | 17.12 | 19.45 | 122,693 | +2.45(+14.41%) |
Jan 20, 2022 | 15.75 | 17.15 | 15.40 | 17.00 | 66,928 | +1.52(+9.78%) |
Jan 19, 2022 | 16.00 | 16.17 | 15.36 | 15.48 | 33,195 | -0.27(-1.70%) |
Jan 18, 2022 | 16.62 | 17.17 | 15.63 | 15.75 | 42,233 | -0.95(-5.66%) |
Jan 14, 2022 | 16.70 | 0 | +0.07(+0.44%) | |||
Jan 13, 2022 | 17.28 | 18.00 | 16.50 | 16.62 | 24,538 | -0.61(-3.51%) |
Jan 12, 2022 | 17.50 | 18.00 | 16.65 | 17.23 | 60,813 | -0.32(-1.85%) |
Jan 11, 2022 | 17.25 | 17.80 | 17.00 | 17.55 | 27,421 | +0.22(+1.25%) |
Jan 10, 2022 | 17.75 | 17.95 | 16.75 | 17.34 | 32,659 | -0.41(-2.31%) |
Jan 07, 2022 | 17.75 | 18.25 | 17.28 | 17.75 | 39,961 | -0.06(-0.35%) |
Jan 06, 2022 | 19.25 | 19.50 | 17.75 | 17.81 | 39,412 | -0.51(-2.78%) |
Jan 05, 2022 | 19.50 | 19.97 | 18.04 | 18.32 | 20,749 | -1.34(-6.80%) |
Jan 04, 2022 | 20.68 | 21.00 | 19.47 | 19.66 | 24,142 | -1.02(-4.92%) |
Jan 03, 2022 | 18.61 | 21.00 | 18.50 | 20.68 | 29,271 | +1.64(+8.62%) |
Dec 31, 2021 | 19.02 | 20.00 | 19.02 | 19.04 | 33,425 | -0.16(-0.86%) |
Dec 30, 2021 | 18.75 | 19.96 | 18.75 | 19.20 | 46,041 | +0.20(+1.05%) |
Dec 29, 2021 | 19.50 | 19.50 | 18.77 | 19.00 | 34,589 | -0.39(-2.04%) |
Dec 28, 2021 | 20.00 | 20.44 | 19.25 | 19.39 | 26,713 | -0.79(-3.90%) |
Dec 27, 2021 | 20.00 | 20.73 | 19.05 | 20.18 | 59,449 | +0.10(+0.51%) |
Dec 23, 2021 | 20.50 | 20.50 | 19.75 | 20.08 | 26,085 | -0.45(-2.17%) |
Dec 22, 2021 | 20.25 | 21.00 | 20.00 | 20.52 | 37,476 | -0.53(-2.49%) |
Dec 21, 2021 | 19.75 | 21.31 | 19.42 | 21.05 | 56,296 | +1.30(+6.60%) |
Dec 20, 2021 | 18.50 | 19.75 | 18.13 | 19.75 | 47,606 | +0.58(+3.01%) |
Dec 17, 2021 | 16.25 | 19.25 | 16.25 | 19.17 | 377,205 | +2.49(+14.89%) |
Dec 16, 2021 | 17.05 | 18.00 | 16.67 | 16.68 | 106,238 | -1.07(-6.00%) |
Dec 15, 2021 | 18.25 | 18.39 | 16.64 | 17.75 | 117,255 | -0.62(-3.40%) |
Dec 14, 2021 | 18.00 | 18.50 | 17.77 | 18.38 | 60,979 | +0.50(+2.78%) |
Dec 13, 2021 | 19.25 | 19.98 | 17.50 | 17.88 | 157,557 | -2.52(-12.38%) |
Dec 10, 2021 | 20.75 | 21.02 | 19.60 | 20.40 | 50,415 | -0.47(-2.26%) |
Dec 09, 2021 | 21.68 | 22.21 | 20.59 | 20.88 | 37,162 | -1.34(-6.01%) |
Dec 08, 2021 | 21.50 | 22.88 | 21.30 | 22.21 | 35,602 | +0.90(+4.22%) |
Dec 07, 2021 | 20.75 | 21.99 | 20.50 | 21.31 | 45,412 | +0.89(+4.38%) |
Dec 06, 2021 | 19.36 | 20.75 | 18.06 | 20.41 | 75,622 | +1.41(+7.43%) |
Dec 03, 2021 | 20.52 | 20.75 | 18.79 | 19.00 | 94,948 | -1.57(-7.62%) |
Dec 02, 2021 | 20.30 | 21.04 | 20.00 | 20.57 | 40,133 | -0.05(-0.25%) |