Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 19.31 | 19.86 | 18.95 | 19.18 | 1,474,179 | -0.57(-2.89%) |
Feb 25, 2022 | 19.57 | 19.93 | 19.41 | 19.75 | 1,004,759 | +0.44(+2.28%) |
Feb 24, 2022 | 17.23 | 19.42 | 17.06 | 19.31 | 1,261,682 | +0.79(+4.27%) |
Feb 23, 2022 | 19.44 | 19.62 | 18.46 | 18.52 | 764,339 | -0.65(-3.39%) |
Feb 22, 2022 | 19.41 | 19.76 | 19.01 | 19.17 | 801,189 | -0.59(-2.99%) |
Feb 18, 2022 | 19.76 | 0 | -0.48(-2.37%) | |||
Feb 17, 2022 | 20.44 | 20.71 | 19.92 | 20.24 | 729,446 | -0.55(-2.65%) |
Feb 16, 2022 | 20.53 | 21.27 | 20.46 | 20.79 | 1,051,902 | +0.15(+0.73%) |
Feb 15, 2022 | 19.72 | 20.74 | 19.72 | 20.64 | 1,033,860 | +1.60(+8.40%) |
Feb 14, 2022 | 18.94 | 19.75 | 18.74 | 19.04 | 998,714 | +0.19(+1.01%) |
Feb 11, 2022 | 19.80 | 20.28 | 18.61 | 18.85 | 1,340,854 | -0.96(-4.85%) |
Feb 10, 2022 | 19.58 | 20.58 | 19.40 | 19.81 | 1,252,093 | -0.16(-0.80%) |
Feb 09, 2022 | 19.52 | 20.57 | 19.52 | 19.97 | 1,149,628 | +0.63(+3.26%) |
Feb 08, 2022 | 18.55 | 19.40 | 18.40 | 19.34 | 853,736 | +0.98(+5.34%) |
Feb 07, 2022 | 17.97 | 18.67 | 17.97 | 18.36 | 1,067,368 | +0.82(+4.68%) |
Feb 04, 2022 | 17.28 | 17.67 | 16.91 | 17.54 | 893,653 | +0.10(+0.57%) |
Feb 03, 2022 | 17.71 | 17.41 | 17.44 | 875,148 | -0.45(-2.52%) | |
Feb 02, 2022 | 17.81 | 18.28 | 17.36 | 17.89 | 1,337,517 | +0.14(+0.79%) |
Feb 01, 2022 | 17.34 | 17.96 | 17.07 | 17.75 | 1,129,027 | +0.65(+3.80%) |
Jan 31, 2022 | 15.75 | 17.10 | 17.10 | 1,178,153 | +1.09(+6.81%) | |
Jan 28, 2022 | 15.91 | 16.01 | 14.97 | 16.01 | 1,654,369 | -0.06(-0.37%) |
Jan 27, 2022 | 17.12 | 17.67 | 15.96 | 16.07 | 2,068,096 | -0.88(-5.19%) |
Jan 26, 2022 | 18.31 | 18.40 | 16.93 | 16.95 | 2,466,704 | -1.51(-8.18%) |
Jan 25, 2022 | 17.89 | 18.80 | 17.84 | 18.46 | 1,311,690 | +0.07(+0.38%) |
Jan 24, 2022 | 17.80 | 18.43 | 17.07 | 18.39 | 1,729,175 | -0.07(-0.38%) |
Jan 21, 2022 | 19.01 | 19.19 | 18.45 | 18.46 | 1,005,152 | -0.86(-4.45%) |
Jan 20, 2022 | 19.57 | 20.09 | 19.27 | 19.32 | 790,737 | -0.10(-0.51%) |
Jan 19, 2022 | 19.81 | 19.89 | 19.38 | 19.42 | 687,105 | -0.43(-2.17%) |
Jan 18, 2022 | 19.80 | 20.30 | 19.64 | 19.85 | 887,056 | -0.33(-1.64%) |
Jan 14, 2022 | 20.18 | 0 | -0.28(-1.37%) | |||
Jan 13, 2022 | 20.28 | 20.77 | 20.13 | 20.46 | 1,194,414 | +1.09(+5.63%) |
Jan 12, 2022 | 19.67 | 19.88 | 19.32 | 19.37 | 586,436 | -0.28(-1.42%) |
Jan 11, 2022 | 19.29 | 19.90 | 19.15 | 19.65 | 522,225 | +0.46(+2.40%) |
Jan 10, 2022 | 19.64 | 19.82 | 19.09 | 19.19 | 649,785 | -0.56(-2.84%) |
Jan 07, 2022 | 19.29 | 20.08 | 19.14 | 19.75 | 582,601 | +0.70(+3.67%) |
Jan 06, 2022 | 19.38 | 19.60 | 18.93 | 19.05 | 472,106 | -0.13(-0.68%) |
Jan 05, 2022 | 19.79 | 19.86 | 19.02 | 19.18 | 730,959 | -0.38(-1.94%) |
Jan 04, 2022 | 19.75 | 20.17 | 19.17 | 19.56 | 675,165 | +0.22(+1.14%) |
Jan 03, 2022 | 18.60 | 19.47 | 18.45 | 19.34 | 922,565 | +0.97(+5.28%) |
Dec 31, 2021 | 18.56 | 18.69 | 18.19 | 18.37 | 860,671 | -0.10(-0.54%) |
Dec 30, 2021 | 18.50 | 18.96 | 18.45 | 18.47 | 580,289 | -0.18(-0.97%) |
Dec 29, 2021 | 18.90 | 19.02 | 18.56 | 18.65 | 448,836 | -0.43(-2.25%) |
Dec 28, 2021 | 18.97 | 19.46 | 18.97 | 19.08 | 558,040 | -0.01(-0.05%) |
Dec 27, 2021 | 18.85 | 19.36 | 18.65 | 19.09 | 598,061 | -0.15(-0.78%) |
Dec 23, 2021 | 19.50 | 19.60 | 19.06 | 19.24 | 409,972 | +0.16(+0.84%) |
Dec 22, 2021 | 19.15 | 19.43 | 18.91 | 19.08 | 612,228 | -0.02(-0.10%) |
Dec 21, 2021 | 18.19 | 19.35 | 18.10 | 19.10 | 1,032,187 | +1.32(+7.42%) |
Dec 20, 2021 | 17.38 | 17.99 | 17.01 | 17.78 | 964,408 | -0.22(-1.22%) |
Dec 17, 2021 | 17.55 | 18.53 | 17.39 | 18.00 | 1,638,388 | +0.44(+2.51%) |
Dec 16, 2021 | 18.74 | 18.75 | 17.45 | 17.56 | 860,167 | -0.79(-4.31%) |
Dec 15, 2021 | 18.26 | 18.42 | 17.35 | 18.35 | 1,078,374 | +0.21(+1.16%) |
Dec 14, 2021 | 18.14 | 19.14 | 18.07 | 18.14 | 823,102 | -0.27(-1.47%) |
Dec 13, 2021 | 18.88 | 18.95 | 18.24 | 18.41 | 1,014,144 | -0.79(-4.11%) |
Dec 10, 2021 | 19.61 | 20.00 | 19.01 | 19.20 | 1,129,183 | -0.54(-2.74%) |
Dec 09, 2021 | 19.56 | 19.92 | 19.41 | 19.74 | 710,293 | -0.27(-1.34%) |
Dec 08, 2021 | 20.20 | 21.15 | 19.91 | 20.01 | 1,200,917 | +0.31(+1.55%) |
Dec 07, 2021 | 20.12 | 20.45 | 19.50 | 19.70 | 943,909 | -0.19(-0.95%) |
Dec 06, 2021 | 18.81 | 20.62 | 18.81 | 19.89 | 1,358,151 | +1.61(+8.80%) |
Dec 03, 2021 | 18.54 | 18.95 | 17.81 | 18.28 | 951,872 | -0.48(-2.57%) |
Dec 02, 2021 | 17.51 | 18.92 | 17.34 | 18.76 | 1,317,644 | +1.46(+8.46%) |