Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 19.65 | 19.65 | 19.22 | 19.51 | 68,744 | +0.43(+2.25%) |
Feb 25, 2022 | 18.63 | 19.20 | 18.73 | 19.08 | 37,802 | +0.30(+1.61%) |
Feb 24, 2022 | 19.64 | 19.67 | 18.53 | 18.78 | 87,166 | -0.14(-0.72%) |
Feb 23, 2022 | 18.72 | 19.08 | 18.47 | 18.92 | 45,784 | +0.19(+0.99%) |
Feb 22, 2022 | 19.04 | 19.16 | 18.61 | 18.73 | 59,512 | -0.19(-0.98%) |
Feb 18, 2022 | 18.92 | 0 | -0.19(-0.97%) | |||
Feb 17, 2022 | 18.74 | 19.25 | 18.69 | 19.10 | 43,003 | +0.60(+3.24%) |
Feb 16, 2022 | 18.13 | 18.55 | 18.13 | 18.50 | 23,349 | +0.44(+2.46%) |
Feb 15, 2022 | 17.84 | 18.08 | 17.63 | 18.06 | 26,563 | -0.27(-1.49%) |
Feb 14, 2022 | 18.22 | 18.34 | 18.13 | 18.33 | 69,007 | +0.23(+1.29%) |
Feb 11, 2022 | 17.21 | 18.21 | 17.21 | 18.10 | 36,567 | +0.93(+5.40%) |
Feb 10, 2022 | 17.50 | 17.85 | 17.16 | 17.17 | 14,278 | -0.33(-1.89%) |
Feb 09, 2022 | 17.65 | 17.74 | 17.50 | 17.50 | 32,131 | -0.10(-0.58%) |
Feb 08, 2022 | 17.28 | 17.65 | 17.28 | 17.61 | 13,610 | +0.29(+1.66%) |
Feb 07, 2022 | 16.95 | 17.46 | 16.95 | 17.32 | 22,440 | +0.48(+2.87%) |
Feb 04, 2022 | 16.60 | 16.91 | 16.60 | 16.84 | 6,094 | +0.19(+1.14%) |
Feb 03, 2022 | 16.73 | 16.93 | 16.65 | 22,901 | -0.23(-1.39%) | |
Feb 02, 2022 | 17.04 | 17.15 | 16.81 | 16.88 | 18,901 | -0.04(-0.23%) |
Feb 01, 2022 | 17.00 | 17.04 | 16.72 | 16.92 | 16,104 | +0.12(+0.70%) |
Jan 31, 2022 | 16.52 | 16.81 | 16.80 | 25,186 | +0.46(+2.80%) | |
Jan 28, 2022 | 16.31 | 16.34 | 16.05 | 16.34 | 37,036 | -0.20(-1.18%) |
Jan 27, 2022 | 16.70 | 16.84 | 16.47 | 16.54 | 27,085 | -0.40(-2.36%) |
Jan 26, 2022 | 17.26 | 17.52 | 16.85 | 16.94 | 27,302 | -0.43(-2.47%) |
Jan 25, 2022 | 16.95 | 17.38 | 16.76 | 17.37 | 28,163 | +0.34(+2.00%) |
Jan 24, 2022 | 17.15 | 17.15 | 16.50 | 17.03 | 38,267 | -0.29(-1.66%) |
Jan 21, 2022 | 17.75 | 17.78 | 17.22 | 17.32 | 27,946 | -0.40(-2.28%) |
Jan 20, 2022 | 18.07 | 18.19 | 17.68 | 17.72 | 23,628 | -0.28(-1.57%) |
Jan 19, 2022 | 17.06 | 18.02 | 17.06 | 18.00 | 112,806 | +1.21(+7.19%) |
Jan 18, 2022 | 16.90 | 17.03 | 16.65 | 16.79 | 32,886 | -0.25(-1.48%) |
Jan 14, 2022 | 17.05 | 0 | -0.06(-0.34%) | |||
Jan 13, 2022 | 17.43 | 17.47 | 17.10 | 17.10 | 54,923 | -0.39(-2.23%) |
Jan 12, 2022 | 17.27 | 17.50 | 17.18 | 17.50 | 40,300 | +0.33(+1.93%) |
Jan 11, 2022 | 16.88 | 17.17 | 16.71 | 17.16 | 91,037 | +0.47(+2.80%) |
Jan 10, 2022 | 16.39 | 16.74 | 16.27 | 16.70 | 35,933 | +0.29(+1.78%) |
Jan 07, 2022 | 16.39 | 16.55 | 16.23 | 16.40 | 21,468 | +0.07(+0.42%) |
Jan 06, 2022 | 16.59 | 16.71 | 16.29 | 16.33 | 36,254 | -0.61(-3.60%) |
Jan 05, 2022 | 17.46 | 17.53 | 16.90 | 16.94 | 41,409 | -0.24(-1.39%) |
Jan 04, 2022 | 17.16 | 17.42 | 17.16 | 17.18 | 15,754 | +0.01(+0.06%) |
Jan 03, 2022 | 17.18 | 17.32 | 17.07 | 17.17 | 27,316 | -0.21(-1.23%) |
Dec 31, 2021 | 17.45 | 17.53 | 17.33 | 17.39 | 27,245 | +0.09(+0.53%) |
Dec 30, 2021 | 17.14 | 17.35 | 17.13 | 17.30 | 30,011 | +0.15(+0.88%) |
Dec 29, 2021 | 16.92 | 17.28 | 16.92 | 17.14 | 11,262 | +0.02(+0.11%) |
Dec 28, 2021 | 17.51 | 17.51 | 17.12 | 17.12 | 26,598 | -0.22(-1.27%) |
Dec 27, 2021 | 17.26 | 17.43 | 17.14 | 17.34 | 72,518 | +0.08(+0.48%) |
Dec 23, 2021 | 17.10 | 17.32 | 16.98 | 17.26 | 27,788 | +0.17(+1.02%) |
Dec 22, 2021 | 16.81 | 17.09 | 16.74 | 17.09 | 14,999 | +0.28(+1.66%) |
Dec 21, 2021 | 16.68 | 16.92 | 16.63 | 16.81 | 28,729 | +0.26(+1.57%) |
Dec 20, 2021 | 16.59 | 16.62 | 16.37 | 16.55 | 36,781 | -0.12(-0.69%) |
Dec 17, 2021 | 16.69 | 16.89 | 16.66 | 16.66 | 32,543 | -0.02(-0.12%) |
Dec 16, 2021 | 16.26 | 16.71 | 16.26 | 16.68 | 28,403 | +0.65(+4.08%) |
Dec 15, 2021 | 16.12 | 16.14 | 15.69 | 16.03 | 29,824 | -0.22(-1.36%) |
Dec 14, 2021 | 16.41 | 16.52 | 16.23 | 16.25 | 36,788 | -0.35(-2.09%) |
Dec 13, 2021 | 16.69 | 16.87 | 16.54 | 16.60 | 23,856 | -0.11(-0.63%) |
Dec 10, 2021 | 16.82 | 16.87 | 16.66 | 16.70 | 38,160 | -0.13(-0.80%) |
Dec 09, 2021 | 17.16 | 17.16 | 16.71 | 16.84 | 14,950 | -0.43(-2.51%) |
Dec 08, 2021 | 17.30 | 17.30 | 17.11 | 17.27 | 23,972 | +0.10(+0.59%) |
Dec 07, 2021 | 17.02 | 17.27 | 17.02 | 17.17 | 16,141 | +0.17(+0.99%) |
Dec 06, 2021 | 16.81 | 17.06 | 16.64 | 17.00 | 27,835 | +0.19(+1.15%) |
Dec 03, 2021 | 16.88 | 17.07 | 16.61 | 16.81 | 28,033 | -0.01(-0.06%) |
Dec 02, 2021 | 17.12 | 17.23 | 16.66 | 16.82 | 41,058 | -0.18(-1.08%) |