Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 21.00 | 21.40 | 20.40 | 20.80 | 16,730 | -0.20(-0.95%) |
Feb 25, 2022 | 20.20 | 21.00 | 20.00 | 21.00 | 12,167 | +0.80(+3.96%) |
Feb 24, 2022 | 19.20 | 20.40 | 19.20 | 20.20 | 24,053 | +0.00(+0.00%) |
Feb 23, 2022 | 20.40 | 21.00 | 20.20 | 20.20 | 15,606 | -0.20(-0.98%) |
Feb 22, 2022 | 21.00 | 21.54 | 20.40 | 20.40 | 16,194 | -0.80(-3.77%) |
Feb 18, 2022 | 21.20 | 0 | -0.90(-4.07%) | |||
Feb 17, 2022 | 22.40 | 22.80 | 21.90 | 22.10 | 15,688 | -0.50(-2.21%) |
Feb 16, 2022 | 22.20 | 22.80 | 21.98 | 22.60 | 21,288 | +0.60(+2.73%) |
Feb 15, 2022 | 21.40 | 22.40 | 21.40 | 22.00 | 20,357 | +0.80(+3.77%) |
Feb 14, 2022 | 21.40 | 21.80 | 21.20 | 21.20 | 8,524 | -0.80(-3.64%) |
Feb 11, 2022 | 22.20 | 22.20 | 21.60 | 22.00 | 16,235 | -0.20(-0.90%) |
Feb 10, 2022 | 22.00 | 22.40 | 21.60 | 22.20 | 29,381 | -0.20(-0.89%) |
Feb 09, 2022 | 22.00 | 22.80 | 21.80 | 22.40 | 26,457 | +0.20(+0.90%) |
Feb 08, 2022 | 21.80 | 22.20 | 21.40 | 22.20 | 17,241 | +0.60(+2.78%) |
Feb 07, 2022 | 21.20 | 21.80 | 21.20 | 21.60 | 17,327 | +0.40(+1.89%) |
Feb 04, 2022 | 20.80 | 21.40 | 20.61 | 21.20 | 10,154 | +0.20(+0.95%) |
Feb 03, 2022 | 20.60 | 21.50 | 21.00 | 34,929 | +0.20(+0.96%) | |
Feb 02, 2022 | 20.80 | 21.20 | 20.38 | 20.80 | 19,763 | +0.20(+0.97%) |
Feb 01, 2022 | 20.20 | 21.20 | 19.74 | 20.60 | 23,099 | +0.40(+1.98%) |
Jan 31, 2022 | 19.60 | 20.20 | 15,460 | +0.20(+1.00%) | ||
Jan 28, 2022 | 19.80 | 20.00 | 19.00 | 20.00 | 8,934 | +0.37(+1.86%) |
Jan 27, 2022 | 20.40 | 20.40 | 19.24 | 19.63 | 12,255 | -0.57(-2.80%) |
Jan 26, 2022 | 19.80 | 20.80 | 19.80 | 20.20 | 12,424 | +0.40(+2.02%) |
Jan 25, 2022 | 19.60 | 20.20 | 19.22 | 19.80 | 14,655 | -0.20(-1.00%) |
Jan 24, 2022 | 20.00 | 20.40 | 18.72 | 20.00 | 51,621 | -0.60(-2.91%) |
Jan 21, 2022 | 20.00 | 20.80 | 20.00 | 20.60 | 32,859 | +0.20(+0.98%) |
Jan 20, 2022 | 20.80 | 21.60 | 20.40 | 20.40 | 17,295 | -0.80(-3.77%) |
Jan 19, 2022 | 21.60 | 21.80 | 20.80 | 21.20 | 24,608 | -0.40(-1.85%) |
Jan 18, 2022 | 21.40 | 22.00 | 20.97 | 21.60 | 49,400 | +0.20(+0.93%) |
Jan 14, 2022 | 21.40 | 0 | -0.40(-1.83%) | |||
Jan 13, 2022 | 22.20 | 22.40 | 21.40 | 21.80 | 18,684 | -0.40(-1.80%) |
Jan 12, 2022 | 22.20 | 22.90 | 22.00 | 22.20 | 24,325 | -0.20(-0.89%) |
Jan 11, 2022 | 21.00 | 23.80 | 21.00 | 22.40 | 108,316 | +1.40(+6.67%) |
Jan 10, 2022 | 21.20 | 21.60 | 21.00 | 21.00 | 22,328 | -0.40(-1.87%) |
Jan 07, 2022 | 21.40 | 21.80 | 21.20 | 21.40 | 20,262 | -0.20(-0.93%) |
Jan 06, 2022 | 21.80 | 22.20 | 21.40 | 21.60 | 20,351 | -0.40(-1.82%) |
Jan 05, 2022 | 21.80 | 22.60 | 21.80 | 22.00 | 19,344 | +0.00(+0.00%) |
Jan 04, 2022 | 22.00 | 22.40 | 21.60 | 22.00 | 16,835 | -0.33(-1.50%) |
Jan 03, 2022 | 21.40 | 22.40 | 21.40 | 22.33 | 22,559 | +0.61(+2.79%) |
Dec 31, 2021 | 21.40 | 22.20 | 21.00 | 21.73 | 88,787 | -0.05(-0.21%) |
Dec 30, 2021 | 21.20 | 22.00 | 21.20 | 21.77 | 63,245 | -0.20(-0.91%) |
Dec 29, 2021 | 21.80 | 22.40 | 21.40 | 21.97 | 50,760 | -1.03(-4.48%) |
Dec 28, 2021 | 23.60 | 23.80 | 21.80 | 23.00 | 76,843 | -0.73(-3.08%) |
Dec 27, 2021 | 23.40 | 24.00 | 23.20 | 23.74 | 52,541 | -0.06(-0.27%) |
Dec 23, 2021 | 23.00 | 23.80 | 23.00 | 23.80 | 39,116 | +0.77(+3.33%) |
Dec 22, 2021 | 22.80 | 23.60 | 22.40 | 23.03 | 79,394 | +0.83(+3.76%) |
Dec 21, 2021 | 21.40 | 23.60 | 21.40 | 22.20 | 101,896 | +0.80(+3.74%) |
Dec 20, 2021 | 21.20 | 22.20 | 21.00 | 21.40 | 32,901 | -0.40(-1.83%) |
Dec 17, 2021 | 21.60 | 22.10 | 21.00 | 21.80 | 21,152 | +0.20(+0.93%) |
Dec 16, 2021 | 21.60 | 22.20 | 21.20 | 21.60 | 24,187 | +0.00(+0.00%) |
Dec 15, 2021 | 22.40 | 22.60 | 21.00 | 21.60 | 27,327 | -0.80(-3.57%) |
Dec 14, 2021 | 22.20 | 22.60 | 22.00 | 22.40 | 16,945 | +0.20(+0.90%) |
Dec 13, 2021 | 22.40 | 22.60 | 21.80 | 22.20 | 16,616 | +0.00(+0.00%) |
Dec 10, 2021 | 22.40 | 22.80 | 21.80 | 22.20 | 27,678 | -0.20(-0.89%) |
Dec 09, 2021 | 23.20 | 23.60 | 22.40 | 22.40 | 27,316 | -1.20(-5.08%) |
Dec 08, 2021 | 22.80 | 23.80 | 21.70 | 23.60 | 51,052 | +1.00(+4.42%) |
Dec 07, 2021 | 22.40 | 23.00 | 21.70 | 22.60 | 65,222 | +0.40(+1.80%) |
Dec 06, 2021 | 20.20 | 23.20 | 19.60 | 22.20 | 189,970 | +2.00(+9.90%) |
Dec 03, 2021 | 20.60 | 20.60 | 19.40 | 20.20 | 101,986 | -0.80(-3.81%) |
Dec 02, 2021 | 21.40 | 21.60 | 20.70 | 21.00 | 40,082 | -0.80(-3.67%) |