Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 18.09 | 18.11 | 17.96 | 18.04 | 5,807 | -0.07(-0.37%) |
Feb 25, 2022 | 17.87 | 18.12 | 17.95 | 18.11 | 1,947 | +0.32(+1.80%) |
Feb 24, 2022 | 17.50 | 17.79 | 17.45 | 17.79 | 12,641 | +0.09(+0.49%) |
Feb 23, 2022 | 18.00 | 18.00 | 17.70 | 17.70 | 11,097 | -0.25(-1.39%) |
Feb 22, 2022 | 17.86 | 18.06 | 17.86 | 17.95 | 6,213 | -0.14(-0.75%) |
Feb 18, 2022 | 18.09 | 0 | -0.05(-0.29%) | |||
Feb 17, 2022 | 18.25 | 18.26 | 18.12 | 18.14 | 3,294 | -0.20(-1.11%) |
Feb 16, 2022 | 18.22 | 18.34 | 18.22 | 18.34 | 19,289 | +0.07(+0.36%) |
Feb 15, 2022 | 18.24 | 18.31 | 18.22 | 18.28 | 2,889 | +0.17(+0.93%) |
Feb 14, 2022 | 18.13 | 18.13 | 18.02 | 18.11 | 1,023 | -0.08(-0.45%) |
Feb 11, 2022 | 18.55 | 18.55 | 18.17 | 18.19 | 5,980 | -0.13(-0.71%) |
Feb 10, 2022 | 18.56 | 18.56 | 18.32 | 18.32 | 3,438 | -0.28(-1.51%) |
Feb 09, 2022 | 18.53 | 18.60 | 18.53 | 18.60 | 11,941 | +0.19(+1.03%) |
Feb 08, 2022 | 18.27 | 18.47 | 18.27 | 18.41 | 82,120 | +0.19(+1.04%) |
Feb 07, 2022 | 18.47 | 18.47 | 18.22 | 18.22 | 10,204 | -0.06(-0.33%) |
Feb 04, 2022 | 18.24 | 18.35 | 18.11 | 18.28 | 14,116 | -0.03(-0.16%) |
Feb 03, 2022 | 18.36 | 18.40 | 18.31 | 18.31 | 15,619 | -0.27(-1.45%) |
Feb 02, 2022 | 20.31 | 20.31 | 18.45 | 18.58 | 65,043 | +0.16(+0.87%) |
Feb 01, 2022 | 18.32 | 18.42 | 18.30 | 18.42 | 7,091 | +0.10(+0.55%) |
Jan 31, 2022 | 18.00 | 18.32 | 18.32 | 4,817 | +0.27(+1.47%) | |
Jan 28, 2022 | 17.81 | 18.05 | 17.81 | 18.05 | 2,353 | +0.22(+1.25%) |
Jan 27, 2022 | 18.11 | 18.11 | 17.83 | 17.83 | 9,565 | -0.10(-0.57%) |
Jan 26, 2022 | 18.41 | 18.41 | 17.93 | 17.93 | 9,516 | -0.12(-0.67%) |
Jan 25, 2022 | 17.78 | 18.13 | 17.78 | 18.05 | 2,402 | -0.09(-0.47%) |
Jan 24, 2022 | 18.00 | 18.19 | 17.78 | 18.14 | 30,724 | +0.01(+0.06%) |
Jan 21, 2022 | 18.25 | 18.37 | 18.13 | 18.13 | 5,739 | -0.19(-1.04%) |
Jan 20, 2022 | 18.56 | 18.66 | 18.32 | 18.32 | 8,958 | -0.22(-1.19%) |
Jan 19, 2022 | 18.39 | 18.68 | 18.39 | 18.54 | 13,188 | -0.05(-0.27%) |
Jan 18, 2022 | 18.64 | 18.69 | 18.57 | 18.59 | 7,946 | -0.30(-1.59%) |
Jan 14, 2022 | 18.89 | 0 | +0.03(+0.16%) | |||
Jan 13, 2022 | 19.00 | 19.00 | 18.84 | 18.86 | 8,277 | -0.09(-0.47%) |
Jan 12, 2022 | 19.02 | 19.02 | 18.95 | 18.95 | 35,023 | +0.05(+0.26%) |
Jan 11, 2022 | 18.73 | 18.97 | 18.70 | 18.90 | 9,386 | +0.06(+0.32%) |
Jan 10, 2022 | 18.76 | 18.84 | 18.64 | 18.84 | 6,993 | +0.04(+0.21%) |
Jan 07, 2022 | 18.87 | 18.90 | 18.80 | 18.80 | 6,645 | -0.11(-0.58%) |
Jan 06, 2022 | 18.89 | 18.94 | 18.87 | 18.91 | 4,724 | -0.01(-0.05%) |
Jan 05, 2022 | 19.15 | 19.16 | 18.89 | 18.92 | 19,277 | -0.23(-1.20%) |
Jan 04, 2022 | 19.19 | 19.19 | 19.10 | 19.15 | 9,791 | +0.02(+0.10%) |
Jan 03, 2022 | 19.11 | 19.17 | 19.04 | 19.13 | 6,320 | +0.02(+0.10%) |
Dec 31, 2021 | 19.20 | 19.20 | 19.11 | 19.11 | 6,327 | +0.01(+0.05%) |
Dec 30, 2021 | 19.21 | 19.21 | 19.10 | 19.10 | 5,331 | -0.07(-0.35%) |
Dec 29, 2021 | 19.17 | 19.18 | 19.10 | 19.17 | 3,960 | +0.02(+0.09%) |
Dec 28, 2021 | 19.16 | 19.20 | 19.11 | 19.15 | 7,647 | +0.02(+0.12%) |
Dec 27, 2021 | 18.94 | 19.13 | 18.94 | 19.13 | 5,782 | +0.15(+0.78%) |
Dec 23, 2021 | 18.96 | 18.98 | 18.94 | 18.98 | 1,362 | +0.10(+0.55%) |
Dec 22, 2021 | 18.82 | 18.88 | 18.82 | 18.88 | 11,524 | +0.13(+0.72%) |
Dec 21, 2021 | 18.61 | 18.74 | 18.61 | 18.74 | 2,417 | +0.23(+1.22%) |
Dec 20, 2021 | 18.64 | 18.64 | 18.39 | 18.51 | 2,080 | -0.36(-1.88%) |
Dec 17, 2021 | 18.85 | 18.93 | 18.83 | 18.87 | 3,668 | -0.08(-0.41%) |
Dec 16, 2021 | 19.10 | 19.10 | 18.92 | 18.95 | 6,698 | -0.01(-0.07%) |
Dec 15, 2021 | 18.81 | 19.01 | 18.80 | 18.96 | 7,627 | +0.18(+0.96%) |
Dec 14, 2021 | 18.86 | 18.86 | 18.71 | 18.78 | 5,754 | -0.14(-0.75%) |
Dec 13, 2021 | 18.93 | 18.96 | 18.92 | 18.92 | 2,310 | -0.10(-0.51%) |
Dec 10, 2021 | 18.99 | 19.02 | 18.96 | 19.02 | 2,493 | +0.07(+0.37%) |
Dec 09, 2021 | 19.01 | 19.01 | 18.92 | 18.95 | 6,165 | -0.11(-0.58%) |
Dec 08, 2021 | 19.00 | 19.07 | 18.97 | 19.06 | 7,874 | +0.03(+0.16%) |
Dec 07, 2021 | 19.04 | 19.06 | 18.98 | 19.03 | 39,119 | +0.26(+1.37%) |
Dec 06, 2021 | 18.66 | 18.83 | 18.66 | 18.77 | 3,589 | +0.09(+0.50%) |
Dec 03, 2021 | 18.65 | 18.68 | 18.54 | 18.68 | 21,680 | +0.01(+0.05%) |
Dec 02, 2021 | 18.58 | 18.72 | 18.58 | 18.67 | 4,597 | +0.22(+1.20%) |