Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 17.02 | 17.27 | 16.58 | 16.96 | 171,523 | -0.24(-1.40%) |
Feb 25, 2022 | 17.31 | 17.23 | 16.72 | 17.20 | 89,497 | -0.14(-0.81%) |
Feb 24, 2022 | 16.11 | 17.35 | 16.09 | 17.34 | 114,145 | +0.71(+4.27%) |
Feb 23, 2022 | 17.24 | 17.39 | 16.62 | 16.63 | 111,534 | -0.51(-2.98%) |
Feb 22, 2022 | 17.47 | 17.71 | 16.83 | 17.14 | 348,774 | -0.38(-2.17%) |
Feb 18, 2022 | 17.52 | 0 | -0.39(-2.18%) | |||
Feb 17, 2022 | 17.62 | 18.05 | 17.50 | 17.91 | 157,761 | +0.07(+0.39%) |
Feb 16, 2022 | 18.09 | 18.19 | 17.41 | 17.84 | 134,571 | -0.35(-1.92%) |
Feb 15, 2022 | 17.50 | 18.32 | 17.49 | 18.19 | 104,097 | +0.90(+5.21%) |
Feb 14, 2022 | 17.75 | 17.75 | 17.25 | 17.29 | 90,365 | -0.34(-1.93%) |
Feb 11, 2022 | 17.78 | 18.19 | 17.45 | 17.63 | 100,732 | -0.19(-1.07%) |
Feb 10, 2022 | 17.78 | 18.46 | 17.66 | 17.82 | 149,050 | -0.17(-0.94%) |
Feb 09, 2022 | 18.02 | 18.33 | 17.88 | 17.99 | 65,099 | +0.07(+0.39%) |
Feb 08, 2022 | 17.30 | 17.96 | 17.30 | 17.92 | 101,793 | +0.70(+4.07%) |
Feb 07, 2022 | 17.33 | 17.77 | 17.17 | 17.22 | 75,012 | -0.07(-0.40%) |
Feb 04, 2022 | 17.34 | 17.51 | 16.86 | 17.29 | 111,638 | +0.06(+0.35%) |
Feb 03, 2022 | 17.45 | 17.88 | 17.23 | 138,422 | -0.44(-2.49%) | |
Feb 02, 2022 | 18.65 | 18.65 | 17.19 | 17.67 | 179,279 | -0.86(-4.64%) |
Feb 01, 2022 | 18.47 | 18.85 | 17.89 | 18.53 | 97,275 | +0.40(+2.21%) |
Jan 28, 2022 | 18.17 | 18.17 | 17.47 | 18.13 | 166,430 | +0.11(+0.61%) |
Jan 27, 2022 | 18.40 | 18.77 | 17.87 | 18.02 | 105,598 | -0.23(-1.26%) |
Jan 26, 2022 | 18.88 | 19.07 | 17.93 | 18.25 | 157,129 | -0.60(-3.18%) |
Jan 25, 2022 | 18.04 | 18.97 | 18.04 | 18.85 | 153,409 | +0.46(+2.50%) |
Jan 24, 2022 | 17.01 | 18.46 | 16.60 | 18.39 | 334,866 | +1.29(+7.54%) |
Jan 21, 2022 | 17.61 | 17.94 | 17.10 | 17.10 | 160,943 | -0.65(-3.66%) |
Jan 20, 2022 | 18.59 | 18.99 | 17.70 | 17.75 | 148,359 | -0.76(-4.11%) |
Jan 19, 2022 | 18.69 | 18.83 | 18.33 | 18.51 | 81,758 | +0.01(+0.05%) |
Jan 18, 2022 | 18.86 | 18.88 | 18.30 | 18.50 | 155,148 | -0.55(-2.89%) |
Jan 14, 2022 | 19.05 | 0 | -0.44(-2.26%) | |||
Jan 13, 2022 | 19.35 | 19.87 | 19.25 | 19.49 | 110,178 | +0.37(+1.94%) |
Jan 12, 2022 | 19.75 | 19.96 | 18.91 | 19.12 | 206,813 | -0.50(-2.55%) |
Jan 11, 2022 | 18.69 | 19.67 | 18.69 | 19.62 | 194,590 | +0.76(+4.03%) |
Jan 10, 2022 | 19.15 | 19.15 | 17.90 | 18.86 | 213,456 | -0.50(-2.58%) |
Jan 07, 2022 | 20.10 | 20.14 | 19.16 | 19.36 | 155,798 | -0.66(-3.30%) |
Jan 06, 2022 | 19.48 | 20.51 | 19.13 | 20.02 | 152,939 | +0.49(+2.51%) |
Jan 05, 2022 | 19.82 | 20.59 | 19.45 | 19.53 | 205,432 | -0.29(-1.46%) |
Jan 04, 2022 | 19.92 | 20.23 | 19.46 | 19.82 | 161,532 | +0.13(+0.66%) |
Jan 03, 2022 | 19.72 | 20.46 | 19.48 | 19.69 | 244,854 | +0.06(+0.31%) |
Dec 31, 2021 | 19.75 | 20.19 | 19.37 | 19.63 | 198,149 | -0.26(-1.31%) |
Dec 30, 2021 | 19.50 | 20.09 | 19.50 | 19.89 | 118,422 | +0.54(+2.79%) |
Dec 29, 2021 | 19.47 | 19.86 | 19.33 | 19.35 | 133,653 | -0.17(-0.87%) |
Dec 28, 2021 | 19.43 | 19.90 | 19.13 | 19.52 | 121,957 | -0.05(-0.26%) |
Dec 27, 2021 | 19.29 | 19.68 | 18.96 | 19.57 | 184,178 | +0.51(+2.68%) |
Dec 23, 2021 | 19.26 | 19.27 | 18.68 | 19.06 | 231,639 | -0.04(-0.21%) |
Dec 22, 2021 | 18.39 | 19.20 | 18.35 | 19.10 | 279,483 | +0.41(+2.19%) |
Dec 21, 2021 | 18.41 | 19.00 | 18.13 | 18.69 | 229,928 | +0.63(+3.49%) |
Dec 20, 2021 | 18.06 | 18.68 | 17.50 | 18.06 | 292,898 | -0.65(-3.47%) |
Dec 17, 2021 | 17.93 | 18.80 | 17.40 | 18.71 | 1,039,772 | +1.00(+5.65%) |
Dec 16, 2021 | 18.87 | 18.95 | 17.62 | 17.71 | 226,661 | -0.83(-4.48%) |
Dec 15, 2021 | 17.98 | 18.91 | 17.73 | 18.54 | 233,653 | +0.44(+2.43%) |
Dec 14, 2021 | 18.10 | 18.99 | 17.78 | 18.10 | 180,143 | -0.03(-0.14%) |
Dec 13, 2021 | 18.41 | 18.70 | 17.81 | 18.13 | 308,874 | -0.39(-2.13%) |
Dec 10, 2021 | 19.20 | 19.48 | 18.20 | 18.52 | 165,418 | -0.38(-2.00%) |
Dec 09, 2021 | 19.86 | 19.99 | 18.80 | 18.90 | 248,147 | -0.99(-4.99%) |
Dec 08, 2021 | 20.54 | 20.54 | 19.77 | 19.89 | 208,100 | -0.47(-2.31%) |
Dec 07, 2021 | 20.66 | 21.39 | 20.34 | 20.36 | 197,735 | +0.24(+1.19%) |
Dec 06, 2021 | 21.24 | 21.24 | 20.06 | 20.12 | 322,758 | -0.82(-3.92%) |
Dec 03, 2021 | 19.64 | 21.10 | 19.25 | 20.94 | 464,086 | +1.19(+6.01%) |
Dec 02, 2021 | 18.38 | 19.26 | 18.13 | 19.75 | 880,022 | -2.19(-9.97%) |