Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 16.06 | 16.78 | 15.89 | 16.25 | 193,777 | +0.02(+0.12%) |
Feb 25, 2022 | 14.73 | 16.41 | 14.88 | 16.23 | 258,071 | +1.69(+11.62%) |
Feb 24, 2022 | 13.08 | 14.56 | 12.94 | 14.54 | 224,485 | +0.78(+5.67%) |
Feb 23, 2022 | 13.97 | 14.56 | 13.39 | 13.76 | 198,449 | -0.12(-0.86%) |
Feb 22, 2022 | 13.97 | 14.27 | 13.65 | 13.88 | 102,705 | -0.25(-1.77%) |
Feb 18, 2022 | 14.13 | 0 | -0.73(-4.91%) | |||
Feb 17, 2022 | 16.09 | 16.36 | 14.50 | 14.86 | 73,382 | -1.57(-9.56%) |
Feb 16, 2022 | 16.42 | 16.76 | 15.96 | 16.43 | 58,159 | -0.05(-0.30%) |
Feb 15, 2022 | 16.03 | 16.75 | 16.03 | 16.48 | 182,038 | +0.74(+4.70%) |
Feb 14, 2022 | 16.51 | 17.08 | 15.49 | 15.74 | 106,865 | -0.98(-5.86%) |
Feb 11, 2022 | 16.44 | 17.32 | 16.44 | 16.72 | 206,883 | +0.10(+0.60%) |
Feb 10, 2022 | 15.91 | 17.36 | 15.78 | 16.62 | 233,964 | +0.05(+0.30%) |
Feb 09, 2022 | 15.84 | 16.67 | 15.63 | 16.57 | 141,591 | +0.94(+6.01%) |
Feb 08, 2022 | 14.51 | 15.66 | 14.33 | 15.63 | 149,487 | +1.13(+7.79%) |
Feb 07, 2022 | 14.61 | 15.25 | 14.41 | 14.50 | 106,425 | -0.21(-1.43%) |
Feb 04, 2022 | 14.81 | 15.17 | 14.10 | 14.71 | 121,499 | -0.26(-1.74%) |
Feb 03, 2022 | 15.41 | 14.89 | 14.97 | 112,250 | -0.79(-5.01%) | |
Feb 02, 2022 | 16.45 | 16.45 | 15.47 | 15.76 | 153,342 | -0.69(-4.19%) |
Feb 01, 2022 | 16.73 | 17.93 | 15.99 | 16.45 | 103,810 | -0.17(-1.02%) |
Jan 31, 2022 | 15.96 | 16.62 | 191,279 | +0.62(+3.88%) | ||
Jan 28, 2022 | 15.83 | 16.35 | 15.25 | 16.00 | 137,304 | +0.42(+2.70%) |
Jan 27, 2022 | 16.23 | 17.00 | 15.39 | 15.58 | 140,955 | -0.70(-4.30%) |
Jan 26, 2022 | 17.48 | 17.48 | 16.19 | 16.28 | 127,244 | -0.40(-2.40%) |
Jan 25, 2022 | 16.97 | 17.06 | 16.21 | 16.68 | 141,256 | -0.79(-4.52%) |
Jan 24, 2022 | 15.95 | 17.82 | 15.42 | 17.47 | 270,249 | +1.14(+6.98%) |
Jan 21, 2022 | 16.08 | 16.83 | 15.78 | 16.33 | 143,757 | -0.13(-0.79%) |
Jan 20, 2022 | 16.79 | 17.51 | 16.35 | 16.46 | 131,194 | -0.29(-1.73%) |
Jan 19, 2022 | 17.40 | 18.11 | 16.66 | 16.75 | 126,303 | -0.70(-4.01%) |
Jan 18, 2022 | 18.43 | 18.43 | 17.30 | 17.45 | 171,737 | -1.30(-6.93%) |
Jan 14, 2022 | 18.75 | 0 | -0.45(-2.34%) | |||
Jan 13, 2022 | 19.68 | 19.80 | 18.45 | 19.20 | 108,966 | -0.20(-1.03%) |
Jan 12, 2022 | 20.21 | 20.90 | 19.07 | 19.40 | 182,208 | -0.60(-3.00%) |
Jan 11, 2022 | 18.92 | 20.08 | 18.92 | 20.00 | 121,438 | +0.99(+5.21%) |
Jan 10, 2022 | 19.24 | 19.44 | 17.89 | 19.01 | 169,099 | -0.25(-1.30%) |
Jan 07, 2022 | 20.49 | 21.00 | 19.24 | 19.26 | 175,597 | -1.38(-6.69%) |
Jan 06, 2022 | 21.32 | 21.99 | 20.49 | 20.64 | 108,656 | -0.46(-2.18%) |
Jan 05, 2022 | 21.99 | 22.27 | 21.05 | 21.10 | 139,234 | -0.89(-4.05%) |
Jan 04, 2022 | 23.89 | 23.89 | 21.93 | 21.99 | 176,928 | -1.76(-7.41%) |
Jan 03, 2022 | 23.59 | 24.23 | 22.72 | 23.75 | 160,436 | +0.67(+2.90%) |
Dec 31, 2021 | 22.99 | 23.29 | 22.71 | 23.08 | 128,744 | +0.12(+0.52%) |
Dec 30, 2021 | 21.91 | 22.97 | 21.19 | 22.96 | 100,470 | +1.08(+4.94%) |
Dec 29, 2021 | 22.03 | 22.14 | 21.45 | 21.88 | 102,446 | +0.07(+0.32%) |
Dec 28, 2021 | 21.68 | 23.15 | 21.65 | 21.81 | 115,229 | -0.17(-0.77%) |
Dec 27, 2021 | 22.16 | 22.64 | 21.45 | 21.98 | 205,354 | +0.08(+0.37%) |
Dec 23, 2021 | 21.70 | 22.88 | 21.28 | 21.90 | 403,731 | -0.13(-0.59%) |
Dec 22, 2021 | 21.16 | 22.07 | 20.93 | 22.03 | 249,629 | +0.58(+2.70%) |
Dec 21, 2021 | 20.03 | 21.48 | 20.03 | 21.45 | 118,299 | +1.50(+7.52%) |
Dec 20, 2021 | 19.59 | 20.04 | 18.88 | 19.95 | 302,376 | -0.28(-1.38%) |
Dec 17, 2021 | 18.68 | 20.62 | 18.39 | 20.23 | 860,591 | +1.29(+6.81%) |
Dec 16, 2021 | 19.43 | 19.92 | 18.74 | 18.94 | 155,860 | -0.15(-0.79%) |
Dec 15, 2021 | 19.02 | 19.09 | 17.52 | 19.09 | 282,314 | -0.05(-0.26%) |
Dec 14, 2021 | 19.61 | 20.45 | 19.05 | 19.14 | 123,694 | -0.57(-2.89%) |
Dec 13, 2021 | 20.46 | 21.06 | 19.69 | 19.71 | 159,942 | -0.77(-3.76%) |
Dec 10, 2021 | 20.63 | 21.22 | 20.38 | 20.48 | 108,576 | -0.15(-0.73%) |
Dec 09, 2021 | 21.86 | 22.77 | 20.17 | 20.63 | 176,648 | -1.56(-7.03%) |
Dec 08, 2021 | 21.61 | 22.73 | 21.34 | 22.19 | 264,327 | +0.80(+3.74%) |
Dec 07, 2021 | 21.36 | 21.92 | 20.93 | 21.39 | 156,877 | +0.77(+3.73%) |
Dec 06, 2021 | 20.67 | 21.41 | 19.52 | 20.62 | 197,502 | +0.02(+0.10%) |
Dec 03, 2021 | 21.58 | 21.93 | 19.58 | 20.60 | 238,277 | -1.04(-4.81%) |
Dec 02, 2021 | 20.13 | 21.76 | 20.13 | 21.64 | 186,013 | +1.47(+7.29%) |