Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 18.39 | 18.62 | 18.18 | 18.37 | 145,109 | -0.34(-1.79%) |
Feb 25, 2022 | 18.33 | 18.77 | 18.47 | 18.70 | 94,401 | +0.42(+2.32%) |
Feb 24, 2022 | 18.05 | 18.43 | 17.79 | 18.28 | 143,714 | -0.18(-0.96%) |
Feb 23, 2022 | 18.75 | 18.89 | 18.33 | 18.46 | 169,785 | -0.18(-0.95%) |
Feb 22, 2022 | 18.97 | 19.09 | 18.43 | 18.63 | 136,728 | -0.42(-2.22%) |
Feb 18, 2022 | 19.06 | 0 | -0.47(-2.40%) | |||
Feb 17, 2022 | 19.88 | 19.99 | 19.35 | 19.52 | 95,813 | -0.46(-2.30%) |
Feb 16, 2022 | 19.57 | 20.39 | 19.52 | 19.98 | 159,151 | +0.28(+1.43%) |
Feb 15, 2022 | 19.79 | 20.28 | 19.52 | 19.70 | 115,828 | +0.14(+0.72%) |
Feb 14, 2022 | 19.62 | 20.05 | 19.34 | 19.56 | 141,091 | +0.00(+0.00%) |
Feb 11, 2022 | 20.15 | 20.22 | 19.42 | 19.56 | 219,855 | -0.45(-2.25%) |
Feb 10, 2022 | 19.47 | 20.39 | 19.47 | 20.01 | 391,324 | +0.29(+1.48%) |
Feb 09, 2022 | 19.89 | 20.05 | 19.60 | 19.72 | 184,315 | +0.41(+2.10%) |
Feb 08, 2022 | 19.04 | 19.47 | 18.99 | 19.31 | 145,606 | +0.41(+2.15%) |
Feb 07, 2022 | 18.55 | 18.95 | 18.48 | 18.91 | 154,332 | +0.33(+1.76%) |
Feb 04, 2022 | 18.77 | 18.88 | 18.42 | 18.58 | 110,335 | -0.19(-0.99%) |
Feb 03, 2022 | 19.16 | 18.71 | 18.77 | 196,922 | -0.34(-1.80%) | |
Feb 02, 2022 | 19.01 | 19.52 | 18.90 | 19.11 | 227,445 | -0.44(-2.26%) |
Feb 01, 2022 | 19.28 | 19.62 | 19.09 | 19.55 | 135,547 | +0.23(+1.19%) |
Jan 31, 2022 | 18.62 | 19.37 | 19.32 | 160,417 | +0.65(+3.50%) | |
Jan 28, 2022 | 18.40 | 18.89 | 18.13 | 18.67 | 166,774 | +0.25(+1.34%) |
Jan 27, 2022 | 18.74 | 19.22 | 18.31 | 18.42 | 149,851 | -0.15(-0.81%) |
Jan 26, 2022 | 18.94 | 19.34 | 18.22 | 18.57 | 227,501 | -0.14(-0.76%) |
Jan 25, 2022 | 18.48 | 19.19 | 18.09 | 18.71 | 151,604 | +0.19(+1.00%) |
Jan 24, 2022 | 18.39 | 18.81 | 18.01 | 18.53 | 170,833 | -0.09(-0.47%) |
Jan 21, 2022 | 18.53 | 19.09 | 18.49 | 18.62 | 159,809 | -0.10(-0.52%) |
Jan 20, 2022 | 19.22 | 19.37 | 18.56 | 18.71 | 231,452 | -0.42(-2.22%) |
Jan 19, 2022 | 19.35 | 19.90 | 19.06 | 19.14 | 174,743 | -0.08(-0.41%) |
Jan 18, 2022 | 19.68 | 19.76 | 19.11 | 19.22 | 105,842 | -0.51(-2.60%) |
Jan 14, 2022 | 19.73 | 0 | +0.05(+0.27%) | |||
Jan 13, 2022 | 19.93 | 20.04 | 19.49 | 19.68 | 167,782 | -0.07(-0.36%) |
Jan 12, 2022 | 19.35 | 19.83 | 19.30 | 19.75 | 226,412 | +0.39(+2.01%) |
Jan 11, 2022 | 19.81 | 19.95 | 19.20 | 19.36 | 168,213 | -0.19(-0.99%) |
Jan 10, 2022 | 19.55 | 19.68 | 19.13 | 19.55 | 185,165 | -0.09(-0.45%) |
Jan 07, 2022 | 19.28 | 19.74 | 19.28 | 19.64 | 153,590 | +0.24(+1.23%) |
Jan 06, 2022 | 19.30 | 19.44 | 18.88 | 19.40 | 117,071 | +0.23(+1.20%) |
Jan 05, 2022 | 19.15 | 19.49 | 19.04 | 19.17 | 160,385 | +0.03(+0.14%) |
Jan 04, 2022 | 18.78 | 19.25 | 18.75 | 19.15 | 132,450 | +0.40(+2.12%) |
Jan 03, 2022 | 18.31 | 18.92 | 18.31 | 18.75 | 122,829 | +0.49(+2.71%) |
Dec 31, 2021 | 18.06 | 18.37 | 18.02 | 18.25 | 76,070 | +0.11(+0.58%) |
Dec 30, 2021 | 18.08 | 18.48 | 17.96 | 18.15 | 87,180 | +0.15(+0.83%) |
Dec 29, 2021 | 17.77 | 18.10 | 17.77 | 18.00 | 76,164 | +0.16(+0.89%) |
Dec 28, 2021 | 17.87 | 18.01 | 17.65 | 17.84 | 240,786 | -0.02(-0.10%) |
Dec 27, 2021 | 17.72 | 17.88 | 17.48 | 17.86 | 74,643 | +0.19(+1.05%) |
Dec 23, 2021 | 17.56 | 17.84 | 17.56 | 17.67 | 76,293 | +0.20(+1.16%) |
Dec 22, 2021 | 17.32 | 17.59 | 17.28 | 17.47 | 115,318 | +0.16(+0.92%) |
Dec 21, 2021 | 17.26 | 17.53 | 17.07 | 17.31 | 166,163 | +0.22(+1.29%) |
Dec 20, 2021 | 17.09 | 17.41 | 16.82 | 17.09 | 346,204 | +0.04(+0.26%) |
Dec 17, 2021 | 18.07 | 18.68 | 16.57 | 17.04 | 2,740,408 | -1.16(-6.36%) |
Dec 16, 2021 | 18.80 | 19.34 | 18.02 | 18.20 | 301,692 | -0.57(-3.01%) |
Dec 15, 2021 | 18.23 | 19.03 | 18.18 | 18.77 | 232,080 | +0.38(+2.07%) |
Dec 14, 2021 | 18.37 | 18.78 | 18.21 | 18.39 | 174,474 | +0.11(+0.58%) |
Dec 13, 2021 | 18.40 | 18.40 | 18.10 | 18.28 | 120,004 | -0.10(-0.53%) |
Dec 10, 2021 | 18.30 | 18.84 | 18.29 | 18.38 | 72,956 | +0.04(+0.24%) |
Dec 09, 2021 | 18.39 | 18.48 | 18.04 | 18.33 | 127,379 | -0.19(-1.00%) |
Dec 08, 2021 | 18.85 | 18.90 | 18.36 | 18.52 | 121,626 | -0.38(-2.01%) |
Dec 07, 2021 | 18.99 | 19.03 | 18.49 | 18.90 | 201,284 | +0.06(+0.33%) |
Dec 06, 2021 | 18.64 | 19.07 | 18.55 | 18.84 | 162,507 | +0.14(+0.76%) |
Dec 03, 2021 | 19.00 | 19.07 | 18.37 | 18.69 | 224,013 | -0.17(-0.89%) |
Dec 02, 2021 | 18.54 | 19.11 | 18.30 | 18.86 | 260,572 | +0.42(+2.25%) |