Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 19.07 | 19.43 | 18.96 | 19.21 | 1,007,522 | -0.17(-0.88%) |
Feb 25, 2022 | 19.30 | 19.68 | 19.27 | 19.38 | 640,361 | +0.11(+0.57%) |
Feb 24, 2022 | 18.89 | 19.45 | 18.74 | 19.27 | 697,449 | +0.10(+0.52%) |
Feb 23, 2022 | 19.76 | 19.93 | 19.09 | 19.17 | 791,930 | -0.02(-0.10%) |
Feb 22, 2022 | 19.78 | 20.02 | 19.18 | 19.19 | 1,015,922 | -0.80(-4.00%) |
Feb 18, 2022 | 19.99 | 0 | +0.05(+0.25%) | |||
Feb 17, 2022 | 20.25 | 20.42 | 19.67 | 19.94 | 817,800 | -0.31(-1.53%) |
Feb 16, 2022 | 19.75 | 20.48 | 19.75 | 20.25 | 1,021,896 | +0.56(+2.84%) |
Feb 15, 2022 | 19.82 | 20.10 | 19.58 | 19.69 | 5,346,503 | -0.02(-0.10%) |
Feb 14, 2022 | 19.36 | 20.15 | 19.00 | 19.71 | 1,659,462 | +0.46(+2.39%) |
Feb 11, 2022 | 17.81 | 19.28 | 17.81 | 19.25 | 2,997,966 | +1.25(+6.94%) |
Feb 10, 2022 | 17.62 | 18.45 | 17.30 | 18.00 | 4,478,880 | +2.17(+13.71%) |
Feb 09, 2022 | 15.95 | 16.08 | 15.71 | 15.83 | 979,670 | +0.00(+0.00%) |
Feb 08, 2022 | 15.59 | 15.85 | 15.41 | 15.83 | 1,302,232 | +0.18(+1.15%) |
Feb 07, 2022 | 15.85 | 15.85 | 15.50 | 15.65 | 370,765 | +0.01(+0.06%) |
Feb 04, 2022 | 15.40 | 15.97 | 15.08 | 15.64 | 2,068,794 | +0.24(+1.56%) |
Feb 03, 2022 | 16.00 | 15.37 | 15.40 | 483,778 | -0.83(-5.11%) | |
Feb 02, 2022 | 15.90 | 16.29 | 15.76 | 16.23 | 915,061 | +0.43(+2.72%) |
Feb 01, 2022 | 16.13 | 16.20 | 15.59 | 15.80 | 426,174 | -0.23(-1.43%) |
Jan 31, 2022 | 15.89 | 16.03 | 445,342 | +0.00(+0.00%) | ||
Jan 28, 2022 | 15.84 | 16.04 | 15.56 | 16.03 | 439,404 | +0.17(+1.07%) |
Jan 27, 2022 | 15.58 | 16.03 | 15.57 | 15.86 | 558,794 | +0.29(+1.86%) |
Jan 26, 2022 | 15.56 | 15.98 | 15.47 | 15.57 | 1,071,858 | +0.18(+1.17%) |
Jan 25, 2022 | 15.91 | 15.98 | 15.35 | 15.39 | 751,297 | -0.59(-3.69%) |
Jan 24, 2022 | 16.04 | 16.17 | 15.63 | 15.98 | 668,585 | -0.19(-1.18%) |
Jan 21, 2022 | 16.09 | 16.43 | 16.04 | 16.17 | 676,062 | +0.00(+0.00%) |
Jan 20, 2022 | 16.42 | 16.57 | 16.13 | 16.17 | 707,733 | -0.27(-1.64%) |
Jan 19, 2022 | 16.42 | 16.70 | 16.27 | 16.44 | 421,712 | +0.01(+0.06%) |
Jan 18, 2022 | 16.67 | 16.74 | 16.21 | 16.43 | 1,055,241 | -0.34(-2.03%) |
Jan 14, 2022 | 16.77 | 0 | -0.22(-1.29%) | |||
Jan 13, 2022 | 16.94 | 17.25 | 16.85 | 16.99 | 439,117 | -0.02(-0.12%) |
Jan 12, 2022 | 17.06 | 17.31 | 16.86 | 17.01 | 532,605 | -0.05(-0.29%) |
Jan 11, 2022 | 17.75 | 17.78 | 17.00 | 17.06 | 1,091,336 | -0.66(-3.72%) |
Jan 10, 2022 | 17.58 | 17.85 | 17.46 | 17.72 | 311,223 | +0.22(+1.26%) |
Jan 07, 2022 | 17.45 | 17.75 | 17.45 | 17.50 | 334,804 | +0.03(+0.17%) |
Jan 06, 2022 | 17.03 | 17.63 | 16.99 | 17.47 | 322,483 | +0.38(+2.22%) |
Jan 05, 2022 | 17.45 | 17.88 | 17.09 | 17.09 | 324,107 | -0.32(-1.84%) |
Jan 04, 2022 | 17.39 | 17.50 | 17.23 | 17.41 | 419,696 | -0.04(-0.23%) |
Jan 03, 2022 | 17.25 | 17.61 | 17.20 | 17.45 | 247,191 | +0.20(+1.16%) |
Dec 31, 2021 | 17.38 | 17.40 | 17.15 | 17.25 | 196,287 | -0.17(-0.98%) |
Dec 30, 2021 | 17.60 | 17.82 | 17.37 | 17.42 | 257,658 | -0.20(-1.14%) |
Dec 29, 2021 | 17.38 | 17.66 | 17.15 | 17.62 | 293,242 | +0.16(+0.92%) |
Dec 28, 2021 | 17.75 | 17.93 | 17.43 | 17.46 | 223,532 | -0.29(-1.63%) |
Dec 27, 2021 | 17.72 | 17.85 | 17.50 | 17.75 | 419,038 | +0.16(+0.91%) |
Dec 23, 2021 | 17.52 | 17.79 | 17.37 | 17.59 | 255,057 | +0.15(+0.86%) |
Dec 22, 2021 | 16.94 | 17.46 | 16.85 | 17.44 | 271,011 | +0.44(+2.59%) |
Dec 21, 2021 | 17.47 | 17.60 | 16.96 | 17.00 | 537,710 | -0.38(-2.19%) |
Dec 20, 2021 | 17.29 | 17.42 | 16.93 | 17.38 | 577,640 | -0.03(-0.17%) |
Dec 17, 2021 | 17.12 | 17.61 | 17.05 | 17.41 | 1,377,528 | +0.36(+2.11%) |
Dec 16, 2021 | 17.41 | 17.53 | 16.93 | 17.05 | 640,801 | -0.24(-1.39%) |
Dec 15, 2021 | 16.86 | 17.31 | 16.76 | 17.29 | 492,110 | +0.49(+2.92%) |
Dec 14, 2021 | 16.43 | 17.11 | 16.28 | 16.80 | 856,469 | +0.37(+2.25%) |
Dec 13, 2021 | 16.45 | 16.67 | 16.27 | 16.43 | 316,295 | +0.00(+0.00%) |
Dec 10, 2021 | 16.35 | 16.54 | 16.23 | 16.43 | 419,429 | +0.13(+0.80%) |
Dec 09, 2021 | 16.65 | 16.73 | 16.27 | 16.30 | 514,930 | -0.42(-2.51%) |
Dec 08, 2021 | 16.80 | 16.94 | 16.57 | 16.72 | 561,268 | +0.04(+0.24%) |
Dec 07, 2021 | 16.45 | 16.69 | 16.28 | 16.68 | 383,298 | +0.24(+1.46%) |
Dec 06, 2021 | 16.37 | 16.73 | 16.31 | 16.44 | 507,507 | +0.08(+0.49%) |
Dec 03, 2021 | 16.57 | 16.75 | 16.30 | 16.36 | 1,637,369 | -0.11(-0.67%) |
Dec 02, 2021 | 16.54 | 16.71 | 16.30 | 16.47 | 644,546 | -0.13(-0.78%) |