Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 16.30 | 16.49 | 15.85 | 16.04 | 346,801 | -0.37(-2.25%) |
Feb 25, 2022 | 16.87 | 16.91 | 16.11 | 16.41 | 418,388 | -0.29(-1.74%) |
Feb 24, 2022 | 15.23 | 16.83 | 15.23 | 16.70 | 311,138 | +0.93(+5.90%) |
Feb 23, 2022 | 16.24 | 16.63 | 15.76 | 15.77 | 352,412 | -0.28(-1.74%) |
Feb 22, 2022 | 15.79 | 16.56 | 15.57 | 16.05 | 493,094 | -0.05(-0.31%) |
Feb 18, 2022 | 16.10 | 0 | -0.98(-5.74%) | |||
Feb 17, 2022 | 17.33 | 17.44 | 16.86 | 17.08 | 234,239 | -0.48(-2.73%) |
Feb 16, 2022 | 17.63 | 17.98 | 17.05 | 17.56 | 247,110 | -0.56(-3.09%) |
Feb 15, 2022 | 17.35 | 18.35 | 17.29 | 18.12 | 505,869 | +1.18(+6.97%) |
Feb 14, 2022 | 17.40 | 17.80 | 16.85 | 16.94 | 316,252 | -0.59(-3.37%) |
Feb 11, 2022 | 18.24 | 18.66 | 17.33 | 17.53 | 202,247 | -0.43(-2.39%) |
Feb 10, 2022 | 18.33 | 19.27 | 17.76 | 17.96 | 311,111 | -0.87(-4.62%) |
Feb 09, 2022 | 18.69 | 19.12 | 18.55 | 18.83 | 312,994 | +0.35(+1.89%) |
Feb 08, 2022 | 18.57 | 19.12 | 18.24 | 18.48 | 199,855 | -0.29(-1.55%) |
Feb 07, 2022 | 18.31 | 19.27 | 18.07 | 18.77 | 406,318 | +0.51(+2.79%) |
Feb 04, 2022 | 18.09 | 18.89 | 17.84 | 18.26 | 289,021 | +0.01(+0.05%) |
Feb 03, 2022 | 18.32 | 18.25 | 341,064 | -0.13(-0.71%) | ||
Feb 02, 2022 | 19.46 | 20.61 | 17.75 | 18.38 | 807,857 | -0.99(-5.11%) |
Feb 01, 2022 | 19.97 | 20.34 | 18.98 | 19.37 | 307,013 | +0.76(+4.08%) |
Jan 28, 2022 | 18.86 | 18.86 | 17.66 | 18.61 | 234,748 | +0.06(+0.32%) |
Jan 27, 2022 | 20.45 | 20.45 | 18.38 | 18.55 | 200,429 | -1.24(-6.27%) |
Jan 26, 2022 | 21.08 | 21.58 | 19.54 | 19.79 | 196,743 | -0.91(-4.40%) |
Jan 25, 2022 | 20.74 | 21.22 | 20.04 | 20.70 | 166,084 | -0.50(-2.36%) |
Jan 24, 2022 | 20.37 | 21.28 | 19.39 | 21.20 | 265,028 | +0.44(+2.12%) |
Jan 21, 2022 | 20.27 | 21.68 | 19.71 | 20.76 | 349,420 | +0.16(+0.78%) |
Jan 20, 2022 | 22.45 | 22.45 | 20.53 | 20.60 | 121,158 | -0.69(-3.24%) |
Jan 19, 2022 | 22.22 | 22.94 | 20.97 | 21.29 | 270,196 | -0.74(-3.36%) |
Jan 18, 2022 | 23.45 | 23.45 | 21.90 | 22.03 | 244,567 | -1.84(-7.71%) |
Jan 14, 2022 | 23.87 | 0 | +0.55(+2.36%) | |||
Jan 13, 2022 | 24.00 | 24.40 | 23.24 | 23.32 | 213,443 | -0.36(-1.52%) |
Jan 12, 2022 | 25.41 | 25.94 | 23.62 | 23.68 | 312,930 | -1.70(-6.70%) |
Jan 11, 2022 | 26.05 | 26.39 | 25.18 | 25.38 | 172,289 | -0.62(-2.38%) |
Jan 10, 2022 | 25.77 | 26.07 | 24.20 | 26.00 | 170,185 | +0.02(+0.08%) |
Jan 07, 2022 | 27.72 | 28.30 | 25.90 | 25.98 | 126,310 | -1.76(-6.34%) |
Jan 06, 2022 | 28.02 | 28.79 | 27.23 | 27.74 | 293,518 | -0.57(-2.01%) |
Jan 05, 2022 | 28.91 | 30.45 | 28.17 | 28.31 | 340,132 | -1.44(-4.84%) |
Jan 04, 2022 | 29.01 | 30.89 | 28.83 | 29.75 | 371,351 | +0.44(+1.50%) |
Jan 03, 2022 | 27.24 | 29.62 | 26.85 | 29.31 | 187,417 | +2.21(+8.15%) |
Dec 31, 2021 | 27.87 | 28.38 | 27.04 | 27.10 | 77,063 | -0.63(-2.27%) |
Dec 30, 2021 | 26.62 | 28.21 | 26.62 | 27.73 | 219,358 | +0.98(+3.66%) |
Dec 29, 2021 | 27.39 | 27.39 | 26.11 | 26.75 | 97,605 | -0.44(-1.62%) |
Dec 28, 2021 | 27.08 | 28.69 | 27.06 | 27.19 | 130,019 | -0.64(-2.30%) |
Dec 27, 2021 | 28.90 | 28.90 | 27.59 | 27.83 | 108,191 | -0.98(-3.40%) |
Dec 23, 2021 | 28.55 | 28.89 | 27.58 | 28.81 | 126,522 | +0.85(+3.04%) |
Dec 22, 2021 | 26.55 | 27.97 | 26.29 | 27.96 | 184,276 | +1.29(+4.84%) |
Dec 21, 2021 | 27.05 | 27.10 | 26.23 | 26.67 | 187,803 | +0.24(+0.91%) |
Dec 20, 2021 | 25.83 | 26.59 | 25.06 | 26.43 | 407,170 | +0.19(+0.72%) |
Dec 17, 2021 | 25.02 | 27.07 | 24.85 | 26.24 | 1,441,809 | +0.81(+3.19%) |
Dec 16, 2021 | 28.77 | 28.77 | 25.29 | 25.43 | 396,145 | -2.20(-7.96%) |
Dec 15, 2021 | 27.45 | 27.74 | 25.88 | 27.63 | 300,470 | +0.19(+0.69%) |
Dec 14, 2021 | 27.71 | 27.98 | 26.98 | 27.44 | 205,387 | -0.62(-2.21%) |
Dec 13, 2021 | 27.37 | 28.28 | 26.88 | 28.06 | 201,400 | +0.55(+2.00%) |
Dec 10, 2021 | 28.45 | 28.67 | 27.33 | 27.51 | 227,222 | -0.82(-2.89%) |
Dec 09, 2021 | 29.10 | 29.49 | 27.87 | 28.33 | 330,990 | -0.89(-3.05%) |
Dec 08, 2021 | 29.21 | 29.68 | 28.46 | 29.22 | 210,970 | +0.12(+0.41%) |
Dec 07, 2021 | 27.66 | 29.83 | 26.88 | 29.10 | 285,391 | +1.93(+7.10%) |
Dec 06, 2021 | 27.80 | 27.80 | 26.57 | 27.17 | 259,753 | -0.49(-1.77%) |
Dec 03, 2021 | 29.08 | 29.08 | 27.51 | 27.66 | 247,229 | -1.32(-4.55%) |
Dec 02, 2021 | 27.88 | 29.21 | 27.81 | 28.98 | 265,373 | +0.97(+3.46%) |