Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 17.93 | 18.64 | 17.55 | 18.31 | 275,749 | +0.24(+1.33%) |
Feb 25, 2022 | 18.17 | 18.12 | 17.38 | 18.07 | 236,792 | -0.09(-0.50%) |
Feb 24, 2022 | 15.76 | 18.21 | 15.30 | 18.16 | 445,344 | +1.70(+10.33%) |
Feb 23, 2022 | 16.13 | 16.76 | 15.73 | 16.46 | 335,574 | +0.61(+3.85%) |
Feb 22, 2022 | 16.52 | 16.80 | 15.79 | 15.85 | 503,686 | -0.97(-5.77%) |
Feb 18, 2022 | 16.82 | 0 | -0.43(-2.49%) | |||
Feb 17, 2022 | 18.24 | 18.33 | 17.11 | 17.25 | 252,172 | -1.24(-6.71%) |
Feb 16, 2022 | 18.37 | 18.58 | 17.79 | 18.49 | 221,705 | -0.08(-0.43%) |
Feb 15, 2022 | 18.19 | 19.00 | 17.82 | 18.57 | 330,422 | +0.98(+5.57%) |
Feb 14, 2022 | 17.81 | 17.96 | 17.25 | 17.59 | 269,812 | -0.13(-0.73%) |
Feb 11, 2022 | 17.81 | 18.79 | 17.66 | 17.72 | 282,553 | -0.35(-1.94%) |
Feb 10, 2022 | 17.91 | 19.68 | 17.73 | 18.07 | 438,749 | -0.49(-2.64%) |
Feb 09, 2022 | 17.12 | 18.63 | 17.12 | 18.56 | 338,669 | +1.70(+10.08%) |
Feb 08, 2022 | 16.31 | 17.15 | 16.13 | 16.86 | 401,724 | +0.25(+1.51%) |
Feb 07, 2022 | 15.61 | 16.85 | 15.56 | 16.61 | 347,968 | +0.95(+6.07%) |
Feb 04, 2022 | 15.40 | 15.88 | 14.98 | 15.66 | 298,024 | +0.34(+2.22%) |
Feb 03, 2022 | 15.38 | 15.24 | 15.32 | 286,084 | -0.40(-2.54%) | |
Feb 02, 2022 | 17.00 | 17.02 | 15.45 | 15.72 | 349,609 | -1.17(-6.93%) |
Feb 01, 2022 | 17.48 | 17.49 | 16.23 | 16.89 | 381,642 | -0.01(-0.06%) |
Jan 31, 2022 | 15.50 | 16.92 | 16.90 | 268,154 | +1.31(+8.40%) | |
Jan 28, 2022 | 15.18 | 15.63 | 14.32 | 15.59 | 330,095 | +0.59(+3.93%) |
Jan 27, 2022 | 16.67 | 16.84 | 14.91 | 15.00 | 293,576 | -1.43(-8.70%) |
Jan 26, 2022 | 17.91 | 18.12 | 16.30 | 16.43 | 238,890 | -1.04(-5.95%) |
Jan 25, 2022 | 16.61 | 17.85 | 16.50 | 17.47 | 321,638 | +0.27(+1.57%) |
Jan 24, 2022 | 16.24 | 17.35 | 15.23 | 17.20 | 348,320 | +0.52(+3.12%) |
Jan 21, 2022 | 17.45 | 17.89 | 16.18 | 16.68 | 462,723 | -0.75(-4.30%) |
Jan 20, 2022 | 18.00 | 19.05 | 17.32 | 17.43 | 265,999 | -0.43(-2.41%) |
Jan 19, 2022 | 18.41 | 19.10 | 17.66 | 17.86 | 334,820 | -0.14(-0.78%) |
Jan 18, 2022 | 19.05 | 19.28 | 17.86 | 18.00 | 332,802 | -1.50(-7.69%) |
Jan 14, 2022 | 19.50 | 0 | +0.05(+0.26%) | |||
Jan 13, 2022 | 19.93 | 20.69 | 19.34 | 19.45 | 289,827 | -0.38(-1.92%) |
Jan 12, 2022 | 20.66 | 20.80 | 19.80 | 19.83 | 202,249 | -0.77(-3.74%) |
Jan 11, 2022 | 19.83 | 20.85 | 19.50 | 20.60 | 161,248 | +0.80(+4.04%) |
Jan 10, 2022 | 20.06 | 20.06 | 18.95 | 19.80 | 193,881 | +0.09(+0.46%) |
Jan 07, 2022 | 19.82 | 20.52 | 19.67 | 19.71 | 149,696 | -0.11(-0.55%) |
Jan 06, 2022 | 20.18 | 20.59 | 19.34 | 19.82 | 240,415 | -0.36(-1.78%) |
Jan 05, 2022 | 22.16 | 22.16 | 20.13 | 20.18 | 315,640 | -2.14(-9.59%) |
Jan 04, 2022 | 23.08 | 23.20 | 21.70 | 22.32 | 162,747 | -0.51(-2.23%) |
Jan 03, 2022 | 20.49 | 22.94 | 20.31 | 22.83 | 265,544 | +2.50(+12.30%) |
Dec 31, 2021 | 20.59 | 20.90 | 19.66 | 20.33 | 435,860 | -0.72(-3.42%) |
Dec 30, 2021 | 21.23 | 22.37 | 20.93 | 21.05 | 266,558 | -0.32(-1.50%) |
Dec 29, 2021 | 21.65 | 22.12 | 21.22 | 21.37 | 180,821 | -0.43(-1.97%) |
Dec 28, 2021 | 21.89 | 22.59 | 21.69 | 21.80 | 320,566 | -0.25(-1.13%) |
Dec 27, 2021 | 22.72 | 22.85 | 21.72 | 22.05 | 175,124 | -0.71(-3.12%) |
Dec 23, 2021 | 21.84 | 23.04 | 21.51 | 22.76 | 181,035 | +0.92(+4.21%) |
Dec 22, 2021 | 21.90 | 22.19 | 21.45 | 21.84 | 155,237 | -0.15(-0.68%) |
Dec 21, 2021 | 22.44 | 23.00 | 21.54 | 21.99 | 291,339 | -0.02(-0.09%) |
Dec 20, 2021 | 21.28 | 22.48 | 20.76 | 22.01 | 216,462 | -0.29(-1.30%) |
Dec 17, 2021 | 20.91 | 22.88 | 20.57 | 22.30 | 661,635 | +1.39(+6.65%) |
Dec 16, 2021 | 21.87 | 22.20 | 20.37 | 20.91 | 286,441 | -0.82(-3.77%) |
Dec 15, 2021 | 20.16 | 21.79 | 18.71 | 21.73 | 422,974 | +1.61(+8.00%) |
Dec 14, 2021 | 20.93 | 20.96 | 19.49 | 20.12 | 330,137 | -1.13(-5.32%) |
Dec 13, 2021 | 21.65 | 22.33 | 20.90 | 21.25 | 187,714 | -0.60(-2.75%) |
Dec 10, 2021 | 22.15 | 22.61 | 21.50 | 21.85 | 207,069 | -0.29(-1.31%) |
Dec 09, 2021 | 23.46 | 23.94 | 22.03 | 22.14 | 192,653 | -1.65(-6.94%) |
Dec 08, 2021 | 22.76 | 24.42 | 22.10 | 23.79 | 301,776 | +1.22(+5.41%) |
Dec 07, 2021 | 21.47 | 22.95 | 21.47 | 22.57 | 208,113 | +1.62(+7.73%) |
Dec 06, 2021 | 21.22 | 21.32 | 20.20 | 20.95 | 281,091 | -0.51(-2.38%) |
Dec 03, 2021 | 22.72 | 22.93 | 21.18 | 21.46 | 356,298 | -1.22(-5.38%) |
Dec 02, 2021 | 20.44 | 22.99 | 19.68 | 22.68 | 569,932 | +2.25(+11.01%) |