Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 18.50 | 18.73 | 18.23 | 18.65 | 169,241 | +0.19(+1.03%) |
Feb 25, 2022 | 18.10 | 18.46 | 17.97 | 18.46 | 287,980 | +0.07(+0.38%) |
Feb 24, 2022 | 17.83 | 18.46 | 17.71 | 18.39 | 307,828 | -0.44(-2.34%) |
Feb 23, 2022 | 18.91 | 19.00 | 18.39 | 18.83 | 303,163 | +0.22(+1.18%) |
Feb 22, 2022 | 18.72 | 19.00 | 18.46 | 18.61 | 289,640 | -0.94(-4.81%) |
Feb 18, 2022 | 19.55 | 0 | -0.18(-0.91%) | |||
Feb 17, 2022 | 19.83 | 19.94 | 19.51 | 19.73 | 310,347 | -0.42(-2.08%) |
Feb 16, 2022 | 20.00 | 20.33 | 19.92 | 20.15 | 354,642 | +0.04(+0.20%) |
Feb 15, 2022 | 20.55 | 20.55 | 20.01 | 20.11 | 259,389 | -0.23(-1.13%) |
Feb 14, 2022 | 20.53 | 20.54 | 20.20 | 20.34 | 281,521 | -0.06(-0.29%) |
Feb 11, 2022 | 20.80 | 21.10 | 20.27 | 20.40 | 421,848 | -0.38(-1.83%) |
Feb 10, 2022 | 20.84 | 21.22 | 20.73 | 20.78 | 234,315 | +0.15(+0.73%) |
Feb 09, 2022 | 20.62 | 21.05 | 20.49 | 20.63 | 338,894 | -0.09(-0.43%) |
Feb 08, 2022 | 20.51 | 20.72 | 20.44 | 20.72 | 229,416 | -0.10(-0.48%) |
Feb 07, 2022 | 20.61 | 21.00 | 20.51 | 20.82 | 485,130 | +0.46(+2.26%) |
Feb 04, 2022 | 19.47 | 20.50 | 19.44 | 20.36 | 267,766 | +0.86(+4.41%) |
Feb 03, 2022 | 19.64 | 19.37 | 19.50 | 309,552 | -0.14(-0.71%) | |
Feb 02, 2022 | 19.70 | 19.70 | 19.15 | 19.64 | 418,404 | -0.10(-0.51%) |
Feb 01, 2022 | 18.90 | 19.75 | 18.87 | 19.74 | 458,549 | +0.87(+4.61%) |
Jan 31, 2022 | 18.54 | 18.92 | 18.87 | 582,644 | -0.09(-0.47%) | |
Jan 28, 2022 | 18.64 | 19.25 | 18.54 | 18.96 | 1,930,180 | +1.90(+11.14%) |
Jan 27, 2022 | 17.18 | 17.75 | 16.87 | 17.06 | 2,195,078 | -0.52(-2.96%) |
Jan 26, 2022 | 18.57 | 18.88 | 17.40 | 17.58 | 1,427,806 | -0.66(-3.62%) |
Jan 25, 2022 | 17.66 | 18.49 | 17.59 | 18.24 | 626,549 | +0.05(+0.27%) |
Jan 24, 2022 | 17.31 | 18.21 | 17.16 | 18.19 | 370,052 | +0.57(+3.23%) |
Jan 21, 2022 | 18.07 | 18.22 | 17.58 | 17.62 | 365,369 | -0.37(-2.06%) |
Jan 20, 2022 | 18.40 | 18.46 | 17.97 | 17.99 | 307,300 | -0.04(-0.22%) |
Jan 19, 2022 | 18.27 | 18.46 | 18.01 | 18.03 | 415,044 | +0.51(+2.91%) |
Jan 18, 2022 | 17.84 | 17.86 | 17.15 | 17.52 | 871,653 | -1.35(-7.15%) |
Jan 14, 2022 | 18.87 | 0 | +0.07(+0.37%) | |||
Jan 13, 2022 | 19.51 | 19.72 | 18.74 | 18.80 | 268,480 | -0.46(-2.39%) |
Jan 12, 2022 | 19.07 | 19.27 | 18.84 | 19.26 | 167,015 | +0.25(+1.32%) |
Jan 11, 2022 | 19.03 | 19.21 | 18.79 | 19.01 | 246,973 | +0.13(+0.69%) |
Jan 10, 2022 | 19.04 | 19.10 | 18.57 | 18.88 | 309,722 | +0.18(+0.96%) |
Jan 07, 2022 | 18.74 | 18.85 | 18.53 | 18.70 | 258,581 | +0.12(+0.65%) |
Jan 06, 2022 | 18.73 | 18.92 | 18.54 | 18.58 | 199,798 | -0.20(-1.06%) |
Jan 05, 2022 | 19.73 | 19.87 | 18.69 | 18.78 | 251,930 | -1.00(-5.06%) |
Jan 04, 2022 | 19.50 | 20.15 | 19.49 | 19.78 | 211,268 | -0.03(-0.15%) |
Jan 03, 2022 | 20.42 | 20.46 | 19.79 | 19.81 | 300,152 | -1.28(-6.07%) |
Dec 31, 2021 | 20.63 | 21.23 | 20.63 | 21.09 | 94,852 | +0.53(+2.58%) |
Dec 30, 2021 | 20.76 | 20.81 | 20.43 | 20.56 | 126,981 | +0.55(+2.75%) |
Dec 29, 2021 | 20.30 | 20.32 | 19.94 | 20.01 | 68,340 | -0.30(-1.48%) |
Dec 28, 2021 | 20.42 | 20.50 | 20.22 | 20.31 | 96,907 | -0.10(-0.49%) |
Dec 27, 2021 | 20.18 | 20.42 | 20.04 | 20.41 | 86,240 | +0.27(+1.34%) |
Dec 23, 2021 | 19.89 | 20.30 | 19.77 | 20.14 | 157,265 | +0.15(+0.75%) |
Dec 22, 2021 | 19.56 | 19.99 | 19.55 | 19.99 | 173,399 | +0.53(+2.72%) |
Dec 21, 2021 | 19.33 | 19.47 | 19.20 | 19.46 | 151,382 | +0.23(+1.20%) |
Dec 20, 2021 | 19.27 | 19.39 | 18.92 | 19.23 | 277,420 | +0.02(+0.10%) |
Dec 17, 2021 | 19.63 | 19.80 | 19.05 | 19.21 | 260,322 | -0.17(-0.88%) |
Dec 16, 2021 | 19.40 | 19.81 | 18.95 | 19.38 | 347,952 | -0.14(-0.72%) |
Dec 15, 2021 | 18.89 | 19.54 | 18.75 | 19.52 | 352,222 | +1.27(+6.96%) |
Dec 14, 2021 | 18.57 | 18.76 | 18.16 | 18.25 | 443,186 | -0.64(-3.39%) |
Dec 13, 2021 | 19.30 | 19.34 | 18.79 | 18.89 | 203,918 | -0.34(-1.77%) |
Dec 10, 2021 | 19.40 | 19.55 | 19.14 | 19.23 | 213,133 | -0.01(-0.05%) |
Dec 09, 2021 | 19.40 | 19.65 | 19.08 | 19.24 | 435,415 | -1.43(-6.94%) |
Dec 08, 2021 | 20.90 | 20.98 | 20.54 | 20.67 | 677,499 | -0.14(-0.68%) |
Dec 07, 2021 | 21.29 | 21.47 | 20.60 | 20.81 | 373,471 | +0.33(+1.59%) |
Dec 06, 2021 | 19.78 | 20.52 | 19.67 | 20.49 | 362,871 | +1.63(+8.63%) |
Dec 03, 2021 | 19.14 | 19.34 | 18.62 | 18.86 | 429,201 | +0.77(+4.23%) |
Dec 02, 2021 | 16.47 | 18.10 | 16.44 | 18.10 | 398,341 | +1.71(+10.41%) |