Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 18.32 | 18.87 | 18.05 | 18.65 | 94,454 | +1.17(+6.69%) |
Feb 25, 2022 | 17.27 | 17.49 | 17.21 | 17.48 | 17,903 | +0.56(+3.32%) |
Feb 24, 2022 | 15.74 | 16.98 | 15.69 | 16.92 | 41,902 | +0.66(+4.06%) |
Feb 23, 2022 | 16.59 | 16.82 | 16.18 | 16.26 | 24,942 | -0.09(-0.55%) |
Feb 22, 2022 | 16.51 | 16.73 | 16.23 | 16.35 | 23,285 | -0.54(-3.17%) |
Feb 18, 2022 | 16.89 | 0 | -0.40(-2.34%) | |||
Feb 17, 2022 | 17.60 | 17.83 | 17.19 | 17.29 | 20,484 | -0.44(-2.50%) |
Feb 16, 2022 | 17.45 | 17.74 | 17.33 | 17.73 | 34,151 | +0.01(+0.08%) |
Feb 15, 2022 | 17.02 | 17.75 | 17.02 | 17.72 | 46,897 | +1.08(+6.46%) |
Feb 14, 2022 | 16.63 | 16.91 | 16.55 | 16.64 | 27,162 | -0.10(-0.63%) |
Feb 11, 2022 | 17.04 | 17.28 | 16.56 | 16.75 | 11,541 | -0.15(-0.91%) |
Feb 10, 2022 | 16.80 | 17.44 | 16.79 | 16.90 | 17,662 | -0.52(-2.97%) |
Feb 09, 2022 | 17.17 | 17.43 | 17.17 | 17.42 | 24,337 | +0.72(+4.32%) |
Feb 08, 2022 | 16.43 | 16.74 | 15.87 | 16.70 | 219,138 | +0.11(+0.65%) |
Feb 07, 2022 | 16.60 | 16.78 | 16.58 | 16.59 | 10,861 | -0.06(-0.37%) |
Feb 04, 2022 | 16.49 | 16.84 | 16.45 | 16.65 | 44,678 | -0.02(-0.10%) |
Feb 03, 2022 | 16.78 | 16.62 | 16.67 | 97,052 | -0.43(-2.52%) | |
Feb 02, 2022 | 17.52 | 17.55 | 17.10 | 17.10 | 14,307 | -0.10(-0.60%) |
Feb 01, 2022 | 17.15 | 17.27 | 16.88 | 17.20 | 7,934 | +0.16(+0.94%) |
Jan 31, 2022 | 16.24 | 17.04 | 17.04 | 29,817 | +0.97(+6.03%) | |
Jan 28, 2022 | 15.78 | 16.07 | 15.70 | 16.07 | 5,149 | +0.24(+1.54%) |
Jan 27, 2022 | 16.33 | 16.33 | 15.83 | 15.83 | 6,200 | -0.75(-4.52%) |
Jan 26, 2022 | 17.07 | 17.25 | 16.58 | 16.58 | 22,730 | -0.12(-0.73%) |
Jan 25, 2022 | 16.68 | 16.86 | 16.47 | 16.70 | 27,612 | -0.36(-2.08%) |
Jan 24, 2022 | 16.63 | 17.06 | 16.13 | 17.06 | 65,227 | -0.20(-1.17%) |
Jan 21, 2022 | 17.56 | 17.56 | 17.20 | 17.26 | 47,124 | -0.52(-2.91%) |
Jan 20, 2022 | 17.90 | 18.36 | 17.78 | 17.78 | 18,742 | -0.03(-0.16%) |
Jan 19, 2022 | 18.02 | 18.02 | 17.81 | 17.81 | 3,095 | -0.20(-1.14%) |
Jan 18, 2022 | 18.47 | 18.47 | 17.94 | 18.01 | 14,532 | -0.60(-3.24%) |
Jan 14, 2022 | 18.62 | 0 | -0.32(-1.67%) | |||
Jan 13, 2022 | 19.47 | 19.47 | 18.93 | 18.93 | 13,579 | -0.38(-1.99%) |
Jan 12, 2022 | 19.38 | 19.46 | 19.15 | 19.32 | 19,360 | +0.18(+0.92%) |
Jan 11, 2022 | 18.98 | 19.21 | 18.86 | 19.14 | 8,309 | +0.17(+0.87%) |
Jan 10, 2022 | 18.99 | 19.02 | 18.65 | 18.98 | 21,529 | -0.22(-1.17%) |
Jan 07, 2022 | 19.31 | 19.45 | 19.20 | 19.20 | 4,932 | -0.04(-0.21%) |
Jan 06, 2022 | 19.48 | 19.48 | 19.19 | 19.24 | 15,978 | -0.39(-1.97%) |
Jan 05, 2022 | 20.12 | 20.24 | 19.59 | 19.63 | 24,559 | -0.30(-1.51%) |
Jan 04, 2022 | 20.31 | 20.31 | 19.73 | 19.93 | 37,109 | -0.27(-1.35%) |
Jan 03, 2022 | 20.17 | 20.29 | 20.04 | 20.20 | 6,106 | +0.17(+0.83%) |
Dec 31, 2021 | 20.03 | 20.17 | 19.96 | 20.04 | 15,232 | -0.07(-0.34%) |
Dec 30, 2021 | 19.72 | 20.21 | 19.72 | 20.11 | 33,975 | +0.55(+2.79%) |
Dec 29, 2021 | 19.63 | 19.72 | 19.48 | 19.56 | 29,679 | -0.42(-2.10%) |
Dec 28, 2021 | 20.20 | 20.20 | 19.90 | 19.98 | 27,257 | -0.34(-1.68%) |
Dec 27, 2021 | 20.31 | 20.35 | 20.19 | 20.32 | 26,268 | +0.10(+0.48%) |
Dec 23, 2021 | 20.22 | 20.39 | 20.01 | 20.22 | 11,057 | +0.03(+0.14%) |
Dec 22, 2021 | 20.05 | 20.19 | 20.00 | 20.19 | 83,883 | +0.23(+1.17%) |
Dec 21, 2021 | 19.76 | 20.03 | 19.75 | 19.96 | 395,449 | +0.41(+2.12%) |
Dec 20, 2021 | 19.73 | 19.73 | 19.40 | 19.55 | 41,798 | -0.70(-3.45%) |
Dec 17, 2021 | 20.18 | 20.42 | 19.86 | 20.24 | 15,040 | +0.03(+0.15%) |
Dec 16, 2021 | 20.88 | 20.96 | 20.15 | 20.21 | 8,452 | -0.24(-1.18%) |
Dec 15, 2021 | 20.14 | 20.53 | 19.79 | 20.45 | 16,094 | +0.35(+1.75%) |
Dec 14, 2021 | 20.35 | 20.41 | 19.99 | 20.10 | 13,021 | -0.40(-1.97%) |
Dec 13, 2021 | 20.68 | 20.77 | 20.39 | 20.51 | 18,386 | -0.34(-1.63%) |
Dec 10, 2021 | 21.06 | 21.10 | 20.74 | 20.85 | 6,178 | -0.10(-0.46%) |
Dec 09, 2021 | 21.43 | 21.43 | 20.88 | 20.94 | 11,431 | -0.75(-3.44%) |
Dec 08, 2021 | 21.77 | 21.82 | 21.50 | 21.69 | 21,887 | -0.15(-0.67%) |
Dec 07, 2021 | 21.53 | 22.06 | 21.53 | 21.83 | 44,765 | +0.96(+4.61%) |
Dec 06, 2021 | 20.62 | 20.94 | 20.50 | 20.87 | 11,913 | +0.14(+0.69%) |
Dec 03, 2021 | 21.47 | 21.47 | 20.40 | 20.73 | 27,050 | -0.68(-3.17%) |
Dec 02, 2021 | 21.33 | 21.53 | 21.05 | 21.41 | 28,712 | +0.00(+0.00%) |