Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 16.79 | 17.16 | 16.36 | 16.51 | 254,519 | -0.63(-3.68%) |
Feb 25, 2022 | 16.74 | 17.15 | 16.48 | 17.14 | 114,304 | +0.58(+3.50%) |
Feb 24, 2022 | 16.02 | 16.59 | 15.87 | 16.56 | 165,539 | +0.13(+0.79%) |
Feb 23, 2022 | 16.51 | 16.83 | 16.20 | 16.43 | 164,370 | +0.15(+0.92%) |
Feb 22, 2022 | 15.91 | 16.54 | 15.85 | 16.28 | 188,823 | +0.22(+1.37%) |
Feb 18, 2022 | 16.06 | 0 | +0.49(+3.15%) | |||
Feb 17, 2022 | 15.62 | 15.67 | 15.25 | 15.57 | 86,398 | -0.13(-0.83%) |
Feb 16, 2022 | 15.14 | 15.76 | 15.14 | 15.70 | 104,265 | +0.41(+2.68%) |
Feb 15, 2022 | 14.60 | 15.45 | 14.60 | 15.29 | 130,066 | +0.86(+5.96%) |
Feb 14, 2022 | 14.52 | 14.58 | 13.64 | 14.43 | 231,082 | +0.01(+0.07%) |
Feb 11, 2022 | 15.56 | 15.60 | 14.37 | 14.42 | 186,003 | -1.13(-7.27%) |
Feb 10, 2022 | 16.20 | 16.47 | 15.43 | 15.55 | 208,195 | -0.92(-5.59%) |
Feb 09, 2022 | 16.53 | 16.81 | 16.39 | 16.47 | 287,026 | +0.03(+0.18%) |
Feb 08, 2022 | 16.04 | 16.61 | 15.85 | 16.44 | 307,880 | +0.41(+2.56%) |
Feb 07, 2022 | 16.73 | 16.87 | 15.99 | 16.03 | 176,551 | -0.65(-3.90%) |
Feb 04, 2022 | 17.32 | 17.32 | 16.43 | 16.68 | 204,079 | -0.74(-4.25%) |
Feb 03, 2022 | 17.85 | 17.33 | 17.42 | 210,347 | -0.52(-2.90%) | |
Feb 02, 2022 | 18.67 | 18.70 | 17.87 | 17.94 | 148,030 | -0.73(-3.91%) |
Feb 01, 2022 | 19.04 | 19.04 | 18.45 | 18.67 | 97,620 | -0.20(-1.06%) |
Jan 31, 2022 | 18.38 | 18.91 | 18.87 | 85,449 | +0.49(+2.67%) | |
Jan 28, 2022 | 18.60 | 18.70 | 17.82 | 18.38 | 124,967 | -0.16(-0.86%) |
Jan 27, 2022 | 19.38 | 19.66 | 18.41 | 18.54 | 158,500 | -0.76(-3.94%) |
Jan 26, 2022 | 19.52 | 19.90 | 19.21 | 19.30 | 266,704 | +0.05(+0.26%) |
Jan 25, 2022 | 19.00 | 19.63 | 18.70 | 19.25 | 265,504 | -0.04(-0.21%) |
Jan 24, 2022 | 18.54 | 19.46 | 18.54 | 19.29 | 207,741 | +0.36(+1.90%) |
Jan 21, 2022 | 18.54 | 19.40 | 18.50 | 18.93 | 207,393 | +0.34(+1.83%) |
Jan 20, 2022 | 18.96 | 19.46 | 18.59 | 18.59 | 151,548 | -0.36(-1.90%) |
Jan 19, 2022 | 19.55 | 19.83 | 18.54 | 18.95 | 230,056 | -0.56(-2.87%) |
Jan 18, 2022 | 20.12 | 20.44 | 19.39 | 19.51 | 168,973 | -0.86(-4.22%) |
Jan 14, 2022 | 20.37 | 0 | -0.12(-0.59%) | |||
Jan 13, 2022 | 19.84 | 20.74 | 19.61 | 20.49 | 198,304 | +0.81(+4.12%) |
Jan 12, 2022 | 20.13 | 20.31 | 19.65 | 19.68 | 107,367 | -0.35(-1.75%) |
Jan 11, 2022 | 20.64 | 20.67 | 19.73 | 20.03 | 191,969 | -0.84(-4.02%) |
Jan 10, 2022 | 21.32 | 21.32 | 20.34 | 20.87 | 99,139 | -0.37(-1.74%) |
Jan 07, 2022 | 21.81 | 22.17 | 21.22 | 21.24 | 131,448 | -0.72(-3.28%) |
Jan 06, 2022 | 21.72 | 22.10 | 21.55 | 21.96 | 204,988 | +0.28(+1.29%) |
Jan 05, 2022 | 20.83 | 22.04 | 20.77 | 21.68 | 182,469 | +0.99(+4.78%) |
Jan 04, 2022 | 20.27 | 21.11 | 19.95 | 20.69 | 314,855 | +0.56(+2.78%) |
Jan 03, 2022 | 19.94 | 20.52 | 19.53 | 20.13 | 349,824 | +0.39(+1.98%) |
Dec 31, 2021 | 19.61 | 20.08 | 19.61 | 19.74 | 277,113 | -0.01(-0.05%) |
Dec 30, 2021 | 19.79 | 20.28 | 19.62 | 19.75 | 174,660 | +0.09(+0.46%) |
Dec 29, 2021 | 19.74 | 19.89 | 19.53 | 19.66 | 208,378 | +0.17(+0.87%) |
Dec 28, 2021 | 19.28 | 20.07 | 19.28 | 19.49 | 167,955 | +0.25(+1.30%) |
Dec 27, 2021 | 18.67 | 19.36 | 18.67 | 19.24 | 151,585 | +0.54(+2.89%) |
Dec 23, 2021 | 18.91 | 18.93 | 18.58 | 18.70 | 196,251 | +0.04(+0.21%) |
Dec 22, 2021 | 18.62 | 18.84 | 18.53 | 18.66 | 234,601 | +0.01(+0.05%) |
Dec 21, 2021 | 19.15 | 19.46 | 18.47 | 18.65 | 228,539 | -0.42(-2.20%) |
Dec 20, 2021 | 20.08 | 20.08 | 18.75 | 19.07 | 202,400 | -1.37(-6.70%) |
Dec 17, 2021 | 21.16 | 21.30 | 20.36 | 20.44 | 272,105 | -0.81(-3.81%) |
Dec 16, 2021 | 22.00 | 22.20 | 21.08 | 21.25 | 164,034 | -0.56(-2.57%) |
Dec 15, 2021 | 21.24 | 21.85 | 20.96 | 21.81 | 156,675 | +0.55(+2.59%) |
Dec 14, 2021 | 21.19 | 21.51 | 20.89 | 21.26 | 80,509 | +0.07(+0.33%) |
Dec 13, 2021 | 21.49 | 21.71 | 20.91 | 21.19 | 144,272 | -0.51(-2.35%) |
Dec 10, 2021 | 21.82 | 22.05 | 21.50 | 21.70 | 82,889 | +0.13(+0.60%) |
Dec 09, 2021 | 22.30 | 22.53 | 21.43 | 21.57 | 206,948 | -1.01(-4.47%) |
Dec 08, 2021 | 22.59 | 22.69 | 22.26 | 22.58 | 232,169 | +0.15(+0.67%) |
Dec 07, 2021 | 22.87 | 23.07 | 22.36 | 22.43 | 176,856 | -0.08(-0.36%) |
Dec 06, 2021 | 22.71 | 23.02 | 22.29 | 22.51 | 225,402 | +0.06(+0.27%) |
Dec 03, 2021 | 23.13 | 23.21 | 22.32 | 22.45 | 191,909 | -0.67(-2.90%) |
Dec 02, 2021 | 22.82 | 23.46 | 22.45 | 23.12 | 225,777 | +0.50(+2.21%) |