Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 16.71 | 16.86 | 16.61 | 16.70 | 42,939 | -0.54(-3.13%) |
Feb 25, 2022 | 16.98 | 17.24 | 17.05 | 17.24 | 30,609 | +0.19(+1.11%) |
Feb 24, 2022 | 16.72 | 17.05 | 16.55 | 17.05 | 37,425 | -0.48(-2.74%) |
Feb 23, 2022 | 17.93 | 17.99 | 17.53 | 17.53 | 16,855 | -0.17(-0.99%) |
Feb 22, 2022 | 17.85 | 17.89 | 17.64 | 17.70 | 9,980 | -0.42(-2.29%) |
Feb 18, 2022 | 18.12 | 0 | -0.02(-0.11%) | |||
Feb 17, 2022 | 18.23 | 18.26 | 18.10 | 18.14 | 14,896 | -1.35(-6.93%) |
Feb 16, 2022 | 19.34 | 19.49 | 19.31 | 19.49 | 9,441 | -0.03(-0.15%) |
Feb 15, 2022 | 19.37 | 19.55 | 19.37 | 19.52 | 19,287 | +0.50(+2.63%) |
Feb 14, 2022 | 19.00 | 19.08 | 18.84 | 19.02 | 16,049 | -0.03(-0.16%) |
Feb 11, 2022 | 19.53 | 19.58 | 19.02 | 19.05 | 26,524 | -0.43(-2.21%) |
Feb 10, 2022 | 19.51 | 19.75 | 19.48 | 19.48 | 4,034 | +0.16(+0.80%) |
Feb 09, 2022 | 19.26 | 19.36 | 19.22 | 19.32 | 10,580 | +0.54(+2.90%) |
Feb 08, 2022 | 18.68 | 18.80 | 18.68 | 18.78 | 8,623 | +0.15(+0.81%) |
Feb 07, 2022 | 18.56 | 18.65 | 18.50 | 18.63 | 9,474 | -0.12(-0.61%) |
Feb 04, 2022 | 18.52 | 18.80 | 18.46 | 18.75 | 11,969 | +0.19(+1.00%) |
Feb 03, 2022 | 18.54 | 18.72 | 18.53 | 18.56 | 37,238 | +0.31(+1.70%) |
Feb 02, 2022 | 18.45 | 18.45 | 18.16 | 18.25 | 8,289 | -0.30(-1.62%) |
Feb 01, 2022 | 18.57 | 18.62 | 18.42 | 18.55 | 21,248 | +0.05(+0.27%) |
Jan 31, 2022 | 18.21 | 18.50 | 18.21 | 18.50 | 9,080 | +0.05(+0.27%) |
Jan 28, 2022 | 18.42 | 18.46 | 18.30 | 18.45 | 8,918 | +0.13(+0.71%) |
Jan 27, 2022 | 18.33 | 18.42 | 18.30 | 18.32 | 9,591 | -0.34(-1.82%) |
Jan 26, 2022 | 19.04 | 19.09 | 18.55 | 18.66 | 42,917 | +0.01(+0.05%) |
Jan 25, 2022 | 18.35 | 18.67 | 18.35 | 18.65 | 19,259 | -0.13(-0.69%) |
Jan 24, 2022 | 18.40 | 18.78 | 18.27 | 18.78 | 30,413 | -0.15(-0.79%) |
Jan 21, 2022 | 19.05 | 19.13 | 18.93 | 18.93 | 11,898 | +0.00(+0.00%) |
Jan 20, 2022 | 19.13 | 19.18 | 18.93 | 18.93 | 21,364 | -0.13(-0.68%) |
Jan 19, 2022 | 19.08 | 19.16 | 19.00 | 19.06 | 7,320 | +0.17(+0.90%) |
Jan 18, 2022 | 18.88 | 18.93 | 18.82 | 18.89 | 5,002 | +0.01(+0.05%) |
Jan 14, 2022 | 18.88 | 0 | +0.30(+1.61%) | |||
Jan 13, 2022 | 18.50 | 18.69 | 18.50 | 18.58 | 7,371 | +0.17(+0.92%) |
Jan 12, 2022 | 18.59 | 18.59 | 18.37 | 18.41 | 9,109 | -0.01(-0.05%) |
Jan 11, 2022 | 18.36 | 18.45 | 18.24 | 18.42 | 8,409 | +0.05(+0.28%) |
Jan 10, 2022 | 18.36 | 18.39 | 18.29 | 18.37 | 8,110 | +0.14(+0.76%) |
Jan 07, 2022 | 18.22 | 18.25 | 18.18 | 18.23 | 8,199 | -0.13(-0.74%) |
Jan 06, 2022 | 18.35 | 18.42 | 18.35 | 18.36 | 14,905 | +0.24(+1.35%) |
Jan 05, 2022 | 18.12 | 18.34 | 18.12 | 18.12 | 13,438 | +0.04(+0.22%) |
Jan 04, 2022 | 17.99 | 18.16 | 17.99 | 18.08 | 11,601 | +0.59(+3.37%) |
Jan 03, 2022 | 17.73 | 17.73 | 17.49 | 17.49 | 4,206 | +0.02(+0.14%) |
Dec 31, 2021 | 17.00 | 17.79 | 17.00 | 17.46 | 3,349 | -0.09(-0.54%) |
Dec 30, 2021 | 17.58 | 17.59 | 17.45 | 17.56 | 13,926 | +0.08(+0.46%) |
Dec 29, 2021 | 17.46 | 17.54 | 17.30 | 17.48 | 15,219 | +0.28(+1.63%) |
Dec 28, 2021 | 17.16 | 17.25 | 17.13 | 17.20 | 16,339 | -0.23(-1.35%) |
Dec 27, 2021 | 17.46 | 17.47 | 17.29 | 17.43 | 18,408 | -0.14(-0.82%) |
Dec 23, 2021 | 17.60 | 17.60 | 17.46 | 17.58 | 9,946 | +0.20(+1.15%) |
Dec 22, 2021 | 17.20 | 17.38 | 17.20 | 17.38 | 21,261 | +0.22(+1.28%) |
Dec 21, 2021 | 16.61 | 17.16 | 16.61 | 17.16 | 34,944 | +0.36(+2.14%) |
Dec 20, 2021 | 16.58 | 16.80 | 16.58 | 16.80 | 15,939 | -0.08(-0.47%) |
Dec 17, 2021 | 16.66 | 16.88 | 16.61 | 16.88 | 36,228 | +0.09(+0.54%) |
Dec 16, 2021 | 16.83 | 16.95 | 16.69 | 16.79 | 15,643 | -0.03(-0.18%) |
Dec 15, 2021 | 16.80 | 16.82 | 16.63 | 16.82 | 40,373 | -0.18(-1.06%) |
Dec 14, 2021 | 17.23 | 17.23 | 16.66 | 17.00 | 69,393 | -0.11(-0.64%) |
Dec 13, 2021 | 16.99 | 17.12 | 16.99 | 17.11 | 17,312 | -0.23(-1.33%) |
Dec 10, 2021 | 16.96 | 17.59 | 16.96 | 17.34 | 30,574 | +0.06(+0.37%) |
Dec 09, 2021 | 17.27 | 17.37 | 17.27 | 17.28 | 19,087 | -0.30(-1.73%) |
Dec 08, 2021 | 17.39 | 17.59 | 17.39 | 17.58 | 13,354 | +0.21(+1.24%) |
Dec 07, 2021 | 17.44 | 17.63 | 17.32 | 17.36 | 96,596 | -0.20(-1.11%) |
Dec 06, 2021 | 17.50 | 17.59 | 17.35 | 17.56 | 28,792 | +0.60(+3.54%) |
Dec 03, 2021 | 17.16 | 17.16 | 16.90 | 16.96 | 33,330 | -0.26(-1.51%) |
Dec 02, 2021 | 17.15 | 17.28 | 17.10 | 17.22 | 68,572 | +0.40(+2.38%) |