Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 19.87 | 20.17 | 19.66 | 20.17 | 392,266 | +0.33(+1.68%) |
Feb 25, 2022 | 19.40 | 19.85 | 19.44 | 19.84 | 317,919 | +0.75(+3.91%) |
Feb 24, 2022 | 19.66 | 19.69 | 18.81 | 19.09 | 596,610 | -0.18(-0.96%) |
Feb 23, 2022 | 19.36 | 19.60 | 19.19 | 19.27 | 486,591 | +0.09(+0.46%) |
Feb 22, 2022 | 19.40 | 19.94 | 19.08 | 19.19 | 554,926 | +0.09(+0.46%) |
Feb 18, 2022 | 19.10 | 0 | -0.34(-1.76%) | |||
Feb 17, 2022 | 19.54 | 19.57 | 19.34 | 19.44 | 273,852 | -0.25(-1.25%) |
Feb 16, 2022 | 19.37 | 19.89 | 19.37 | 19.69 | 362,680 | +0.61(+3.18%) |
Feb 15, 2022 | 18.73 | 19.08 | 18.69 | 19.08 | 481,253 | -0.54(-2.77%) |
Feb 14, 2022 | 19.74 | 19.82 | 19.34 | 19.63 | 653,060 | +0.47(+2.48%) |
Feb 11, 2022 | 18.94 | 19.25 | 18.89 | 19.15 | 597,259 | +0.02(+0.09%) |
Feb 10, 2022 | 19.05 | 19.54 | 19.05 | 19.13 | 430,270 | +0.11(+0.60%) |
Feb 09, 2022 | 18.86 | 19.21 | 18.80 | 19.02 | 466,414 | -0.56(-2.87%) |
Feb 08, 2022 | 19.56 | 19.65 | 19.43 | 19.58 | 298,940 | -0.11(-0.54%) |
Feb 07, 2022 | 19.49 | 19.77 | 19.48 | 19.69 | 263,327 | -0.23(-1.15%) |
Feb 04, 2022 | 19.81 | 20.06 | 19.72 | 19.92 | 357,291 | +0.34(+1.75%) |
Feb 03, 2022 | 19.51 | 19.57 | 379,388 | -0.54(-2.66%) | ||
Feb 02, 2022 | 20.26 | 20.29 | 19.92 | 20.11 | 568,771 | -0.57(-2.76%) |
Feb 01, 2022 | 20.13 | 20.82 | 20.13 | 20.68 | 970,944 | +1.08(+5.51%) |
Jan 31, 2022 | 19.49 | 19.24 | 19.60 | 658,716 | +0.70(+3.72%) | |
Jan 28, 2022 | 19.30 | 19.36 | 18.52 | 18.90 | 467,358 | +0.02(+0.09%) |
Jan 27, 2022 | 19.32 | 19.38 | 18.72 | 18.88 | 542,125 | +0.31(+1.65%) |
Jan 26, 2022 | 18.64 | 18.97 | 18.43 | 18.57 | 814,789 | +0.19(+1.05%) |
Jan 25, 2022 | 17.43 | 18.60 | 17.30 | 18.38 | 1,141,237 | +1.27(+7.44%) |
Jan 24, 2022 | 17.19 | 17.22 | 16.50 | 17.11 | 884,514 | -0.65(-3.66%) |
Jan 21, 2022 | 17.99 | 18.19 | 17.67 | 17.76 | 1,016,560 | -0.15(-0.83%) |
Jan 20, 2022 | 18.27 | 18.30 | 17.86 | 17.90 | 630,739 | -0.06(-0.34%) |
Jan 19, 2022 | 18.21 | 18.22 | 17.81 | 17.97 | 930,013 | +0.68(+3.91%) |
Jan 18, 2022 | 17.61 | 17.63 | 17.00 | 17.29 | 870,667 | +0.74(+4.46%) |
Jan 14, 2022 | 16.55 | 0 | +0.30(+1.84%) | |||
Jan 13, 2022 | 16.46 | 16.48 | 16.24 | 16.25 | 370,408 | -0.21(-1.28%) |
Jan 12, 2022 | 16.15 | 16.49 | 16.00 | 16.46 | 736,243 | +1.06(+6.90%) |
Jan 11, 2022 | 15.09 | 15.40 | 14.90 | 15.40 | 370,763 | +0.54(+3.60%) |
Jan 10, 2022 | 15.02 | 15.09 | 14.71 | 14.87 | 515,883 | +0.11(+0.77%) |
Jan 07, 2022 | 14.71 | 14.80 | 14.59 | 14.75 | 261,978 | +0.24(+1.63%) |
Jan 06, 2022 | 14.67 | 14.75 | 14.39 | 14.51 | 374,341 | +0.27(+1.91%) |
Jan 05, 2022 | 14.66 | 14.72 | 14.23 | 14.24 | 323,885 | -0.26(-1.82%) |
Jan 04, 2022 | 14.38 | 14.59 | 14.37 | 14.51 | 388,831 | -0.26(-1.78%) |
Jan 03, 2022 | 14.57 | 14.77 | 14.56 | 14.77 | 387,444 | +0.37(+2.56%) |
Dec 31, 2021 | 14.09 | 14.44 | 14.06 | 14.40 | 514,550 | +0.25(+1.74%) |
Dec 30, 2021 | 14.34 | 14.37 | 14.14 | 14.15 | 309,759 | -0.25(-1.71%) |
Dec 29, 2021 | 14.74 | 14.76 | 14.35 | 14.40 | 444,851 | +0.00(+0.00%) |
Dec 28, 2021 | 14.71 | 14.82 | 14.39 | 14.40 | 344,262 | +0.02(+0.12%) |
Dec 27, 2021 | 14.23 | 14.39 | 14.01 | 14.38 | 167,067 | +0.15(+1.05%) |
Dec 23, 2021 | 14.16 | 14.26 | 14.09 | 14.23 | 200,839 | +0.04(+0.31%) |
Dec 22, 2021 | 13.95 | 14.21 | 13.95 | 14.19 | 203,563 | +0.17(+1.19%) |
Dec 21, 2021 | 13.81 | 14.03 | 13.79 | 14.02 | 303,266 | +0.61(+4.58%) |
Dec 20, 2021 | 13.61 | 13.61 | 13.18 | 13.41 | 487,566 | -0.38(-2.74%) |
Dec 17, 2021 | 14.10 | 14.10 | 13.78 | 13.79 | 616,863 | +0.10(+0.71%) |
Dec 16, 2021 | 13.81 | 14.12 | 13.65 | 13.69 | 523,619 | -0.01(-0.06%) |
Dec 15, 2021 | 13.68 | 13.78 | 13.44 | 13.70 | 519,198 | -0.26(-1.89%) |
Dec 14, 2021 | 14.07 | 14.34 | 13.91 | 13.96 | 716,508 | -1.04(-6.96%) |
Dec 13, 2021 | 15.15 | 15.23 | 14.97 | 15.01 | 447,688 | -0.62(-3.99%) |
Dec 10, 2021 | 15.66 | 15.68 | 15.46 | 15.63 | 283,641 | -0.08(-0.50%) |
Dec 09, 2021 | 15.64 | 15.78 | 15.50 | 15.71 | 226,530 | -0.44(-2.72%) |
Dec 08, 2021 | 16.17 | 16.33 | 16.09 | 16.15 | 364,815 | -0.18(-1.08%) |
Dec 07, 2021 | 16.22 | 16.48 | 16.20 | 16.32 | 470,242 | +0.59(+3.74%) |
Dec 06, 2021 | 15.67 | 15.81 | 15.53 | 15.74 | 509,360 | +0.34(+2.23%) |
Dec 03, 2021 | 15.63 | 15.69 | 15.25 | 15.39 | 483,228 | -0.07(-0.45%) |
Dec 02, 2021 | 15.29 | 15.62 | 15.24 | 15.46 | 1,072,715 | +1.05(+7.31%) |