Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 18.53 | 18.58 | 17.46 | 18.07 | 136,226 | -0.63(-3.37%) |
Feb 25, 2022 | 18.17 | 18.94 | 18.63 | 18.70 | 56,064 | -0.05(-0.27%) |
Feb 24, 2022 | 18.45 | 19.64 | 18.24 | 18.75 | 158,680 | -0.35(-1.83%) |
Feb 23, 2022 | 19.42 | 19.42 | 18.36 | 19.10 | 68,632 | -0.05(-0.26%) |
Feb 22, 2022 | 17.38 | 19.42 | 16.70 | 19.15 | 106,556 | +1.55(+8.81%) |
Feb 18, 2022 | 17.60 | 0 | -2.60(-12.87%) | |||
Feb 17, 2022 | 20.14 | 20.25 | 19.16 | 20.20 | 63,496 | -0.05(-0.25%) |
Feb 16, 2022 | 20.09 | 20.66 | 19.90 | 20.25 | 34,634 | -0.12(-0.59%) |
Feb 15, 2022 | 21.03 | 21.07 | 19.72 | 20.37 | 44,983 | -0.21(-1.02%) |
Feb 14, 2022 | 19.97 | 21.18 | 19.97 | 20.58 | 43,163 | +0.41(+2.03%) |
Feb 11, 2022 | 19.63 | 21.04 | 19.63 | 20.17 | 18,293 | -0.16(-0.79%) |
Feb 10, 2022 | 20.45 | 21.22 | 19.77 | 20.33 | 38,345 | -0.55(-2.63%) |
Feb 09, 2022 | 19.98 | 21.26 | 19.98 | 20.88 | 66,915 | +0.89(+4.45%) |
Feb 08, 2022 | 19.92 | 20.27 | 19.83 | 19.99 | 21,693 | +0.10(+0.50%) |
Feb 07, 2022 | 19.78 | 20.16 | 18.76 | 19.89 | 35,741 | +0.12(+0.61%) |
Feb 04, 2022 | 19.89 | 20.11 | 19.46 | 19.77 | 30,494 | +0.11(+0.56%) |
Feb 03, 2022 | 18.04 | 19.66 | 26,210 | +1.15(+6.21%) | ||
Feb 02, 2022 | 19.49 | 19.67 | 18.30 | 18.51 | 63,883 | -0.99(-5.08%) |
Feb 01, 2022 | 20.22 | 20.24 | 18.90 | 19.50 | 85,282 | -0.60(-2.99%) |
Jan 31, 2022 | 18.43 | 20.10 | 48,284 | +1.77(+9.66%) | ||
Jan 28, 2022 | 17.23 | 18.33 | 16.71 | 18.33 | 45,625 | +1.11(+6.45%) |
Jan 27, 2022 | 18.19 | 18.85 | 16.61 | 17.22 | 43,093 | -0.95(-5.23%) |
Jan 26, 2022 | 17.47 | 18.71 | 17.23 | 18.17 | 60,014 | +1.13(+6.63%) |
Jan 25, 2022 | 16.79 | 17.51 | 15.93 | 17.04 | 29,498 | +0.02(+0.12%) |
Jan 24, 2022 | 17.27 | 17.71 | 16.11 | 17.02 | 60,871 | -0.47(-2.69%) |
Jan 21, 2022 | 17.61 | 18.62 | 17.41 | 17.49 | 46,181 | -0.40(-2.24%) |
Jan 20, 2022 | 19.70 | 19.82 | 17.87 | 17.89 | 48,878 | -1.77(-9.00%) |
Jan 19, 2022 | 19.56 | 20.05 | 19.40 | 19.66 | 54,685 | +0.02(+0.10%) |
Jan 18, 2022 | 18.15 | 19.98 | 18.15 | 19.64 | 47,181 | -0.36(-1.80%) |
Jan 14, 2022 | 20.00 | 0 | +0.99(+5.21%) | |||
Jan 13, 2022 | 19.33 | 19.33 | 18.28 | 19.01 | 80,764 | -0.34(-1.76%) |
Jan 12, 2022 | 19.65 | 19.86 | 19.33 | 19.35 | 82,568 | -0.18(-0.92%) |
Jan 11, 2022 | 19.25 | 19.82 | 18.96 | 19.53 | 121,342 | +0.22(+1.14%) |
Jan 10, 2022 | 19.69 | 19.69 | 18.95 | 19.31 | 56,049 | -0.69(-3.45%) |
Jan 07, 2022 | 20.00 | 20.17 | 19.69 | 20.00 | 63,999 | +0.00(+0.00%) |
Jan 06, 2022 | 19.85 | 20.27 | 19.81 | 20.00 | 91,911 | +0.39(+2.01%) |
Jan 05, 2022 | 20.51 | 20.58 | 19.15 | 19.61 | 72,919 | -1.11(-5.34%) |
Jan 04, 2022 | 20.79 | 20.97 | 20.13 | 20.71 | 42,192 | -0.04(-0.19%) |
Jan 03, 2022 | 19.98 | 20.93 | 19.50 | 20.75 | 80,506 | +0.98(+4.96%) |
Dec 31, 2021 | 20.40 | 20.84 | 19.77 | 19.77 | 49,065 | -0.53(-2.61%) |
Dec 30, 2021 | 20.18 | 20.73 | 19.50 | 20.30 | 69,522 | +0.28(+1.40%) |
Dec 29, 2021 | 20.07 | 20.50 | 19.46 | 20.02 | 44,493 | +0.02(+0.10%) |
Dec 28, 2021 | 21.00 | 21.00 | 19.69 | 20.00 | 79,452 | -1.00(-4.76%) |
Dec 27, 2021 | 21.52 | 21.52 | 20.83 | 21.00 | 56,945 | -0.50(-2.33%) |
Dec 23, 2021 | 20.30 | 22.00 | 20.00 | 21.50 | 125,021 | +0.61(+2.92%) |
Dec 22, 2021 | 20.64 | 20.91 | 19.87 | 20.89 | 86,227 | +0.39(+1.90%) |
Dec 21, 2021 | 20.01 | 21.37 | 19.80 | 20.50 | 215,964 | +0.60(+3.02%) |
Dec 20, 2021 | 20.60 | 20.60 | 19.69 | 19.90 | 190,398 | -0.66(-3.21%) |
Dec 17, 2021 | 20.50 | 21.07 | 19.49 | 20.56 | 851,812 | -0.07(-0.34%) |
Dec 16, 2021 | 20.47 | 21.31 | 19.68 | 20.63 | 207,952 | +0.09(+0.44%) |
Dec 15, 2021 | 19.23 | 20.87 | 18.87 | 20.54 | 211,023 | +1.04(+5.33%) |
Dec 14, 2021 | 19.44 | 20.88 | 19.25 | 19.50 | 51,494 | -0.16(-0.81%) |
Dec 13, 2021 | 20.16 | 20.57 | 19.61 | 19.66 | 121,946 | -0.84(-4.10%) |
Dec 10, 2021 | 19.80 | 20.93 | 19.69 | 20.50 | 85,538 | +0.62(+3.12%) |
Dec 09, 2021 | 19.99 | 20.50 | 19.45 | 19.88 | 121,597 | -0.48(-2.36%) |
Dec 08, 2021 | 20.64 | 20.88 | 20.01 | 20.36 | 69,494 | -0.28(-1.36%) |
Dec 07, 2021 | 19.66 | 21.50 | 17.75 | 20.64 | 289,875 | +0.96(+4.88%) |
Dec 06, 2021 | 18.84 | 19.89 | 18.41 | 19.68 | 95,905 | +0.84(+4.46%) |
Dec 03, 2021 | 19.00 | 19.00 | 16.83 | 18.84 | 96,823 | -0.16(-0.84%) |
Dec 02, 2021 | 18.64 | 19.01 | 17.86 | 19.00 | 38,582 | +0.56(+3.04%) |