Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 20.80 | 22.46 | 20.80 | 21.30 | 252,385 | +0.66(+3.19%) |
Feb 25, 2022 | 20.08 | 20.74 | 20.18 | 20.64 | 101,162 | +0.58(+2.88%) |
Feb 24, 2022 | 20.40 | 20.59 | 19.80 | 20.06 | 142,908 | -0.27(-1.34%) |
Feb 23, 2022 | 20.84 | 20.84 | 20.34 | 20.34 | 99,084 | +0.00(+0.00%) |
Feb 22, 2022 | 20.99 | 20.99 | 20.15 | 20.34 | 145,011 | -0.72(-3.43%) |
Feb 18, 2022 | 21.06 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 21.28 | 21.42 | 20.90 | 21.06 | 92,943 | -0.15(-0.72%) |
Feb 16, 2022 | 21.20 | 21.60 | 21.12 | 21.21 | 76,269 | -0.20(-0.94%) |
Feb 15, 2022 | 21.36 | 21.71 | 21.19 | 21.41 | 105,665 | -0.18(-0.82%) |
Feb 14, 2022 | 21.75 | 21.84 | 21.36 | 21.59 | 131,458 | -0.09(-0.41%) |
Feb 11, 2022 | 21.36 | 22.05 | 21.31 | 21.68 | 141,766 | +0.32(+1.50%) |
Feb 10, 2022 | 21.50 | 21.75 | 21.28 | 21.36 | 128,470 | -0.15(-0.71%) |
Feb 09, 2022 | 21.11 | 21.76 | 21.11 | 21.51 | 131,845 | +0.40(+1.90%) |
Feb 08, 2022 | 21.35 | 21.39 | 20.95 | 21.11 | 103,886 | -0.14(-0.64%) |
Feb 07, 2022 | 21.51 | 21.65 | 21.03 | 21.24 | 201,716 | -0.26(-1.21%) |
Feb 04, 2022 | 21.74 | 21.91 | 21.43 | 21.50 | 238,425 | -0.15(-0.69%) |
Feb 03, 2022 | 21.75 | 21.28 | 21.65 | 118,331 | -0.04(-0.18%) | |
Feb 02, 2022 | 21.79 | 21.88 | 21.54 | 21.69 | 301,414 | -0.04(-0.18%) |
Feb 01, 2022 | 21.25 | 21.74 | 21.24 | 21.73 | 173,448 | +0.60(+2.82%) |
Jan 31, 2022 | 21.19 | 21.28 | 21.13 | 110,591 | +0.09(+0.41%) | |
Jan 28, 2022 | 20.78 | 21.09 | 20.51 | 21.05 | 74,016 | +0.38(+1.86%) |
Jan 27, 2022 | 20.59 | 20.78 | 20.46 | 20.66 | 70,360 | +0.09(+0.46%) |
Jan 26, 2022 | 20.72 | 20.77 | 20.39 | 20.57 | 103,630 | +0.13(+0.61%) |
Jan 25, 2022 | 20.04 | 20.60 | 19.84 | 20.44 | 162,900 | +0.54(+2.72%) |
Jan 24, 2022 | 19.82 | 20.15 | 19.33 | 19.90 | 202,358 | +0.08(+0.40%) |
Jan 21, 2022 | 19.94 | 20.04 | 19.63 | 19.82 | 95,004 | -0.24(-1.21%) |
Jan 20, 2022 | 20.66 | 20.66 | 20.04 | 20.07 | 103,609 | -0.41(-1.99%) |
Jan 19, 2022 | 21.32 | 21.32 | 20.47 | 20.48 | 174,330 | -0.68(-3.23%) |
Jan 18, 2022 | 20.97 | 21.69 | 20.84 | 21.16 | 358,760 | +0.35(+1.66%) |
Jan 14, 2022 | 20.81 | 0 | -0.03(-0.15%) | |||
Jan 13, 2022 | 20.73 | 20.97 | 20.63 | 20.84 | 117,384 | +0.24(+1.18%) |
Jan 12, 2022 | 20.70 | 20.83 | 20.48 | 20.60 | 134,647 | +0.05(+0.27%) |
Jan 11, 2022 | 19.91 | 20.82 | 19.86 | 20.55 | 242,090 | +0.81(+4.10%) |
Jan 10, 2022 | 19.82 | 19.98 | 19.45 | 19.74 | 204,889 | +0.01(+0.04%) |
Jan 07, 2022 | 19.56 | 19.82 | 19.41 | 19.73 | 78,673 | +0.24(+1.21%) |
Jan 06, 2022 | 19.42 | 19.56 | 19.17 | 19.49 | 82,622 | +0.32(+1.68%) |
Jan 05, 2022 | 19.39 | 19.79 | 19.04 | 19.17 | 163,362 | -0.08(-0.41%) |
Jan 04, 2022 | 19.02 | 19.54 | 19.00 | 19.25 | 126,917 | +0.29(+1.53%) |
Jan 03, 2022 | 18.39 | 19.12 | 18.39 | 18.96 | 123,249 | +0.51(+2.77%) |
Dec 31, 2021 | 18.28 | 18.50 | 18.15 | 18.45 | 81,906 | +0.16(+0.90%) |
Dec 30, 2021 | 18.35 | 18.35 | 18.11 | 18.28 | 63,242 | -0.07(-0.38%) |
Dec 29, 2021 | 18.19 | 18.43 | 18.06 | 18.35 | 125,617 | +0.11(+0.60%) |
Dec 28, 2021 | 18.21 | 18.37 | 18.09 | 18.24 | 57,928 | -0.05(-0.30%) |
Dec 27, 2021 | 17.91 | 18.32 | 17.67 | 18.30 | 143,191 | +0.60(+3.37%) |
Dec 23, 2021 | 17.59 | 17.74 | 17.48 | 17.70 | 46,188 | +0.14(+0.81%) |
Dec 22, 2021 | 17.44 | 17.78 | 17.44 | 17.56 | 87,820 | -0.02(-0.09%) |
Dec 21, 2021 | 17.64 | 17.82 | 17.56 | 17.58 | 111,519 | -0.05(-0.31%) |
Dec 20, 2021 | 18.07 | 18.16 | 17.44 | 17.63 | 101,868 | -0.62(-3.40%) |
Dec 17, 2021 | 18.21 | 18.39 | 17.91 | 18.25 | 307,063 | +0.02(+0.09%) |
Dec 16, 2021 | 18.21 | 18.52 | 18.15 | 18.24 | 88,540 | +0.23(+1.26%) |
Dec 15, 2021 | 17.69 | 18.06 | 17.55 | 18.01 | 105,073 | +0.16(+0.88%) |
Dec 14, 2021 | 17.77 | 18.05 | 17.69 | 17.85 | 61,688 | +0.08(+0.44%) |
Dec 13, 2021 | 17.84 | 18.01 | 17.73 | 17.77 | 96,324 | -0.36(-1.99%) |
Dec 10, 2021 | 18.22 | 18.22 | 17.83 | 18.13 | 83,382 | +0.09(+0.48%) |
Dec 09, 2021 | 18.14 | 18.22 | 17.99 | 18.05 | 57,383 | -0.09(-0.52%) |
Dec 08, 2021 | 18.05 | 18.22 | 17.99 | 18.14 | 49,884 | +0.12(+0.65%) |
Dec 07, 2021 | 18.01 | 18.31 | 17.94 | 18.02 | 90,944 | +0.15(+0.83%) |
Dec 06, 2021 | 18.00 | 18.02 | 17.69 | 17.88 | 96,900 | +0.06(+0.35%) |
Dec 03, 2021 | 17.90 | 18.02 | 17.52 | 17.81 | 99,255 | +0.32(+1.84%) |
Dec 02, 2021 | 17.66 | 17.71 | 17.34 | 17.49 | 214,985 | -0.12(-0.67%) |