Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 20.00 | 20.00 | 18.74 | 19.82 | 8,140 | +1.16(+6.22%) |
Feb 25, 2022 | 19.28 | 20.07 | 18.66 | 18.66 | 12,548 | +0.16(+0.86%) |
Feb 24, 2022 | 19.12 | 19.20 | 18.18 | 18.50 | 6,519 | -1.40(-7.03%) |
Feb 23, 2022 | 19.90 | 20.39 | 19.25 | 19.90 | 7,466 | -0.07(-0.35%) |
Feb 22, 2022 | 20.76 | 21.00 | 19.97 | 19.97 | 8,683 | -0.96(-4.59%) |
Feb 18, 2022 | 20.93 | 0 | -0.50(-2.33%) | |||
Feb 17, 2022 | 21.08 | 21.44 | 20.24 | 21.43 | 9,574 | +0.88(+4.28%) |
Feb 16, 2022 | 20.31 | 20.90 | 19.98 | 20.55 | 8,825 | -0.39(-1.86%) |
Feb 15, 2022 | 20.32 | 21.60 | 20.24 | 20.94 | 5,310 | +0.52(+2.55%) |
Feb 14, 2022 | 19.67 | 20.84 | 18.72 | 20.42 | 6,294 | -0.35(-1.69%) |
Feb 11, 2022 | 21.35 | 21.52 | 20.65 | 20.77 | 4,936 | -0.88(-4.06%) |
Feb 10, 2022 | 19.24 | 21.74 | 19.24 | 21.65 | 13,514 | +0.65(+3.10%) |
Feb 09, 2022 | 21.00 | 21.53 | 20.29 | 21.00 | 7,593 | -0.02(-0.10%) |
Feb 08, 2022 | 19.90 | 21.02 | 19.39 | 21.02 | 6,809 | +1.13(+5.68%) |
Feb 07, 2022 | 19.31 | 19.89 | 18.36 | 19.89 | 12,297 | +0.58(+3.00%) |
Feb 04, 2022 | 17.97 | 19.31 | 16.99 | 19.31 | 12,457 | +1.83(+10.47%) |
Feb 03, 2022 | 17.10 | 16.70 | 17.48 | 5,211 | +0.02(+0.11%) | |
Feb 02, 2022 | 17.35 | 17.94 | 16.63 | 17.46 | 13,305 | -0.16(-0.91%) |
Feb 01, 2022 | 16.25 | 18.53 | 15.61 | 17.62 | 9,050 | +1.43(+8.83%) |
Jan 31, 2022 | 15.20 | 18.43 | 16.19 | 22,499 | +0.99(+6.51%) | |
Jan 28, 2022 | 14.89 | 15.93 | 14.35 | 15.20 | 53,489 | +0.04(+0.30%) |
Jan 27, 2022 | 15.18 | 15.74 | 14.71 | 15.15 | 5,725 | -0.10(-0.62%) |
Jan 26, 2022 | 15.31 | 15.71 | 14.93 | 15.25 | 7,813 | -0.28(-1.78%) |
Jan 25, 2022 | 15.81 | 15.81 | 14.78 | 15.53 | 5,873 | -0.13(-0.86%) |
Jan 24, 2022 | 15.23 | 16.03 | 14.54 | 15.66 | 9,320 | +0.28(+1.82%) |
Jan 21, 2022 | 16.02 | 16.19 | 14.54 | 15.38 | 12,003 | -0.88(-5.43%) |
Jan 20, 2022 | 16.50 | 16.73 | 15.80 | 16.26 | 5,022 | -0.12(-0.72%) |
Jan 19, 2022 | 16.51 | 16.58 | 16.16 | 16.38 | 5,550 | -0.11(-0.67%) |
Jan 18, 2022 | 16.40 | 16.82 | 15.64 | 16.49 | 14,005 | +0.41(+2.55%) |
Jan 14, 2022 | 16.08 | 0 | -0.45(-2.72%) | |||
Jan 13, 2022 | 17.65 | 17.72 | 16.55 | 16.53 | 7,150 | -1.11(-6.32%) |
Jan 12, 2022 | 17.62 | 18.39 | 17.18 | 17.64 | 7,551 | -0.32(-1.81%) |
Jan 11, 2022 | 18.40 | 18.84 | 17.45 | 17.97 | 8,476 | +0.17(+0.95%) |
Jan 10, 2022 | 18.38 | 18.69 | 17.21 | 17.80 | 15,708 | -0.83(-4.45%) |
Jan 07, 2022 | 18.12 | 18.94 | 17.44 | 18.63 | 8,701 | +0.62(+3.45%) |
Jan 06, 2022 | 17.62 | 20.11 | 16.51 | 18.01 | 16,705 | +0.22(+1.23%) |
Jan 05, 2022 | 17.09 | 17.90 | 17.03 | 17.79 | 7,101 | +0.52(+3.01%) |
Jan 04, 2022 | 17.33 | 18.18 | 17.27 | 17.27 | 8,305 | +0.00(+0.00%) |
Jan 03, 2022 | 16.65 | 18.25 | 16.61 | 17.27 | 11,918 | +0.62(+3.72%) |
Dec 31, 2021 | 16.71 | 17.05 | 16.09 | 16.65 | 8,570 | -0.48(-2.80%) |
Dec 30, 2021 | 17.99 | 18.28 | 16.41 | 17.13 | 11,915 | -0.32(-1.82%) |
Dec 29, 2021 | 17.35 | 17.99 | 17.32 | 17.45 | 10,140 | +0.10(+0.57%) |
Dec 28, 2021 | 16.50 | 17.50 | 15.41 | 17.35 | 11,912 | +0.82(+4.96%) |
Dec 27, 2021 | 15.93 | 16.83 | 15.90 | 16.53 | 9,647 | +0.47(+2.93%) |
Dec 23, 2021 | 15.65 | 16.28 | 15.63 | 16.06 | 7,126 | +0.29(+1.84%) |
Dec 22, 2021 | 14.68 | 15.77 | 14.68 | 15.77 | 6,190 | +0.89(+6.00%) |
Dec 21, 2021 | 14.31 | 15.30 | 13.80 | 14.88 | 73,841 | +0.43(+2.96%) |
Dec 20, 2021 | 15.11 | 15.25 | 14.29 | 14.45 | 17,680 | -1.21(-7.73%) |
Dec 17, 2021 | 15.09 | 15.69 | 14.81 | 15.66 | 11,622 | +0.61(+4.05%) |
Dec 16, 2021 | 15.13 | 15.83 | 14.96 | 15.05 | 26,794 | +0.29(+1.96%) |
Dec 15, 2021 | 15.40 | 15.44 | 14.65 | 14.76 | 12,183 | -0.11(-0.74%) |
Dec 14, 2021 | 15.23 | 15.50 | 14.70 | 14.87 | 9,500 | -0.52(-3.38%) |
Dec 13, 2021 | 16.66 | 16.66 | 14.65 | 15.39 | 22,564 | -1.11(-6.73%) |
Dec 10, 2021 | 16.72 | 16.85 | 16.13 | 16.50 | 5,380 | +0.57(+3.58%) |
Dec 09, 2021 | 17.94 | 18.54 | 15.93 | 15.93 | 17,633 | -1.62(-9.23%) |
Dec 08, 2021 | 16.14 | 17.55 | 15.90 | 17.55 | 15,015 | +1.64(+10.30%) |
Dec 07, 2021 | 16.00 | 16.82 | 15.88 | 15.91 | 7,095 | +0.08(+0.51%) |
Dec 06, 2021 | 16.36 | 16.55 | 15.44 | 15.83 | 23,385 | -0.66(-4.00%) |
Dec 03, 2021 | 18.01 | 18.01 | 16.13 | 16.49 | 18,085 | -1.12(-6.36%) |
Dec 02, 2021 | 18.22 | 19.01 | 17.01 | 17.61 | 17,236 | -0.61(-3.35%) |