Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 18.41 | 19.00 | 18.08 | 18.89 | 504,753 | +0.44(+2.38%) |
Feb 25, 2022 | 18.03 | 18.91 | 18.24 | 18.45 | 407,161 | +0.37(+2.05%) |
Feb 24, 2022 | 16.27 | 18.17 | 15.76 | 18.08 | 668,511 | +1.23(+7.30%) |
Feb 23, 2022 | 16.94 | 17.75 | 16.65 | 16.85 | 1,347,455 | +2.30(+15.81%) |
Feb 22, 2022 | 14.75 | 14.91 | 14.52 | 14.55 | 207,590 | -0.30(-2.02%) |
Feb 18, 2022 | 14.85 | 0 | -0.38(-2.50%) | |||
Feb 17, 2022 | 15.20 | 15.49 | 15.14 | 15.23 | 139,507 | -0.17(-1.10%) |
Feb 16, 2022 | 15.10 | 15.51 | 14.84 | 15.40 | 167,613 | +0.31(+2.05%) |
Feb 15, 2022 | 14.78 | 15.15 | 14.77 | 15.09 | 112,356 | +0.53(+3.64%) |
Feb 14, 2022 | 14.79 | 14.92 | 14.43 | 14.56 | 93,247 | -0.16(-1.09%) |
Feb 11, 2022 | 15.19 | 15.43 | 14.67 | 14.72 | 120,660 | -0.39(-2.58%) |
Feb 10, 2022 | 15.18 | 15.55 | 15.06 | 15.11 | 104,397 | -0.32(-2.07%) |
Feb 09, 2022 | 15.11 | 15.46 | 15.11 | 15.43 | 60,059 | +0.41(+2.73%) |
Feb 08, 2022 | 14.71 | 15.07 | 14.63 | 15.02 | 78,937 | +0.32(+2.18%) |
Feb 07, 2022 | 14.49 | 14.78 | 14.42 | 14.70 | 76,447 | +0.13(+0.89%) |
Feb 04, 2022 | 14.89 | 14.98 | 14.46 | 14.57 | 140,971 | -0.35(-2.35%) |
Feb 03, 2022 | 15.09 | 14.92 | 169,616 | -0.32(-2.10%) | ||
Feb 02, 2022 | 14.94 | 15.47 | 14.94 | 15.24 | 166,859 | +0.38(+2.56%) |
Feb 01, 2022 | 14.66 | 14.92 | 14.61 | 14.86 | 241,147 | +0.20(+1.36%) |
Jan 31, 2022 | 13.74 | 14.73 | 14.66 | 301,203 | +0.88(+6.39%) | |
Jan 28, 2022 | 13.81 | 14.00 | 13.44 | 13.78 | 446,278 | -0.11(-0.79%) |
Jan 27, 2022 | 14.43 | 14.86 | 13.88 | 13.89 | 273,697 | -0.37(-2.59%) |
Jan 26, 2022 | 14.43 | 14.55 | 14.04 | 14.26 | 226,428 | +0.01(+0.07%) |
Jan 25, 2022 | 14.35 | 14.57 | 14.11 | 14.25 | 130,031 | -0.29(-1.99%) |
Jan 24, 2022 | 14.18 | 14.57 | 13.71 | 14.54 | 387,215 | +0.04(+0.28%) |
Jan 21, 2022 | 15.09 | 15.21 | 14.49 | 14.50 | 389,843 | -0.69(-4.54%) |
Jan 20, 2022 | 15.86 | 16.10 | 15.13 | 15.19 | 300,527 | -0.54(-3.43%) |
Jan 19, 2022 | 16.00 | 16.22 | 15.72 | 15.73 | 172,550 | -0.18(-1.13%) |
Jan 18, 2022 | 16.14 | 16.25 | 15.83 | 15.91 | 189,953 | -0.56(-3.40%) |
Jan 14, 2022 | 16.47 | 0 | -0.43(-2.54%) | |||
Jan 13, 2022 | 17.17 | 17.31 | 16.90 | 16.90 | 87,953 | -0.16(-0.94%) |
Jan 12, 2022 | 17.50 | 17.74 | 17.02 | 17.06 | 113,042 | -0.30(-1.73%) |
Jan 11, 2022 | 16.92 | 17.38 | 16.71 | 17.36 | 153,491 | +0.38(+2.24%) |
Jan 10, 2022 | 16.76 | 17.01 | 16.48 | 16.98 | 209,803 | +0.06(+0.35%) |
Jan 07, 2022 | 17.14 | 17.34 | 16.87 | 16.92 | 270,904 | -0.17(-0.99%) |
Jan 06, 2022 | 17.37 | 17.48 | 16.82 | 17.09 | 239,829 | -0.15(-0.87%) |
Jan 05, 2022 | 17.41 | 17.45 | 17.07 | 17.24 | 201,952 | -0.08(-0.46%) |
Jan 04, 2022 | 17.79 | 17.79 | 17.10 | 17.32 | 110,256 | -0.37(-2.09%) |
Jan 03, 2022 | 17.72 | 17.92 | 17.03 | 17.69 | 116,111 | +0.07(+0.40%) |
Dec 31, 2021 | 17.38 | 17.90 | 17.38 | 17.62 | 154,911 | +0.24(+1.38%) |
Dec 30, 2021 | 16.91 | 17.65 | 16.91 | 17.38 | 180,893 | +0.41(+2.42%) |
Dec 29, 2021 | 16.91 | 17.19 | 16.66 | 16.97 | 151,472 | +0.06(+0.35%) |
Dec 28, 2021 | 17.14 | 17.36 | 16.88 | 16.91 | 82,031 | -0.36(-2.08%) |
Dec 27, 2021 | 16.71 | 17.47 | 16.71 | 17.27 | 169,325 | +0.36(+2.13%) |
Dec 23, 2021 | 16.80 | 17.03 | 16.59 | 16.91 | 113,746 | +0.11(+0.65%) |
Dec 22, 2021 | 16.70 | 16.84 | 16.41 | 16.80 | 60,563 | +0.09(+0.54%) |
Dec 21, 2021 | 16.46 | 16.83 | 16.39 | 16.71 | 106,825 | +0.43(+2.64%) |
Dec 20, 2021 | 15.76 | 16.35 | 15.57 | 16.28 | 228,220 | +0.18(+1.12%) |
Dec 17, 2021 | 15.80 | 16.32 | 15.78 | 16.10 | 205,587 | +0.10(+0.63%) |
Dec 16, 2021 | 16.41 | 16.71 | 15.98 | 16.00 | 179,738 | -0.22(-1.36%) |
Dec 15, 2021 | 16.09 | 16.28 | 15.84 | 16.22 | 244,903 | +0.03(+0.19%) |
Dec 14, 2021 | 15.83 | 16.31 | 15.83 | 16.19 | 92,002 | +0.15(+0.94%) |
Dec 13, 2021 | 16.25 | 16.48 | 15.98 | 16.04 | 149,603 | -0.36(-2.20%) |
Dec 10, 2021 | 16.92 | 17.07 | 16.31 | 16.40 | 121,443 | -0.35(-2.09%) |
Dec 09, 2021 | 16.94 | 17.27 | 16.61 | 16.75 | 162,990 | -0.24(-1.41%) |
Dec 08, 2021 | 17.00 | 17.30 | 16.86 | 16.99 | 124,702 | -0.04(-0.23%) |
Dec 07, 2021 | 16.80 | 17.12 | 16.79 | 17.03 | 156,370 | +0.50(+3.02%) |
Dec 06, 2021 | 16.33 | 16.77 | 15.63 | 16.53 | 197,581 | +0.30(+1.85%) |
Dec 03, 2021 | 16.85 | 16.98 | 16.15 | 16.23 | 197,808 | -0.62(-3.68%) |
Dec 02, 2021 | 16.75 | 17.00 | 16.42 | 16.85 | 101,688 | +0.09(+0.54%) |