Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 20.91 | 21.42 | 20.40 | 20.91 | 15,493 | +0.17(+0.82%) |
Feb 25, 2022 | 20.40 | 21.08 | 20.06 | 20.74 | 17,737 | +0.68(+3.39%) |
Feb 24, 2022 | 19.04 | 20.40 | 18.19 | 20.06 | 38,234 | +0.17(+0.85%) |
Feb 23, 2022 | 19.89 | 20.91 | 19.89 | 19.89 | 38,557 | +0.00(+0.00%) |
Feb 22, 2022 | 20.99 | 20.99 | 19.55 | 19.89 | 35,492 | -1.36(-6.40%) |
Feb 18, 2022 | 21.25 | 0 | +0.51(+2.46%) | |||
Feb 17, 2022 | 21.42 | 21.59 | 20.42 | 20.74 | 36,657 | -0.34(-1.61%) |
Feb 16, 2022 | 19.72 | 21.25 | 19.21 | 21.08 | 38,260 | +1.36(+6.90%) |
Feb 15, 2022 | 18.87 | 20.06 | 18.81 | 19.72 | 19,995 | +1.02(+5.45%) |
Feb 14, 2022 | 18.02 | 18.87 | 17.87 | 18.70 | 14,174 | +0.51(+2.80%) |
Feb 11, 2022 | 18.53 | 18.70 | 17.85 | 18.19 | 10,101 | -0.51(-2.73%) |
Feb 10, 2022 | 17.51 | 19.55 | 17.51 | 18.70 | 22,223 | +0.59(+3.29%) |
Feb 09, 2022 | 17.00 | 18.36 | 16.97 | 18.11 | 39,070 | +1.14(+6.71%) |
Feb 08, 2022 | 16.35 | 17.00 | 16.17 | 16.97 | 14,483 | +0.40(+2.42%) |
Feb 07, 2022 | 16.71 | 17.00 | 16.32 | 16.56 | 11,304 | +0.23(+1.39%) |
Feb 04, 2022 | 17.17 | 17.34 | 15.98 | 16.34 | 23,244 | -0.65(-3.84%) |
Feb 03, 2022 | 17.34 | 16.49 | 16.99 | 28,576 | -0.35(-2.02%) | |
Feb 02, 2022 | 17.51 | 17.85 | 17.00 | 17.34 | 10,436 | -0.34(-1.92%) |
Feb 01, 2022 | 17.00 | 17.85 | 16.66 | 17.68 | 25,666 | +0.34(+1.96%) |
Jan 31, 2022 | 16.32 | 17.34 | 17,629 | +0.82(+4.96%) | ||
Jan 28, 2022 | 15.64 | 17.34 | 15.47 | 16.52 | 41,440 | +0.73(+4.63%) |
Jan 27, 2022 | 15.47 | 16.14 | 14.79 | 15.79 | 34,046 | +0.23(+1.50%) |
Jan 26, 2022 | 16.15 | 16.32 | 15.30 | 15.56 | 20,625 | -0.39(-2.47%) |
Jan 25, 2022 | 15.47 | 16.31 | 15.34 | 15.95 | 25,389 | +0.36(+2.32%) |
Jan 24, 2022 | 14.88 | 15.81 | 13.65 | 15.59 | 61,479 | +0.44(+2.91%) |
Jan 21, 2022 | 16.15 | 16.49 | 14.47 | 15.15 | 61,285 | -0.84(-5.28%) |
Jan 20, 2022 | 16.03 | 16.83 | 15.81 | 15.99 | 17,144 | -0.32(-1.94%) |
Jan 19, 2022 | 16.50 | 16.85 | 15.81 | 16.31 | 16,638 | -0.18(-1.09%) |
Jan 18, 2022 | 16.32 | 17.00 | 16.32 | 16.49 | 22,134 | -0.44(-2.57%) |
Jan 14, 2022 | 16.93 | 0 | +0.27(+1.59%) | |||
Jan 13, 2022 | 17.34 | 17.51 | 16.66 | 16.66 | 31,802 | -0.68(-3.92%) |
Jan 12, 2022 | 17.68 | 17.68 | 17.17 | 17.34 | 13,472 | +0.00(+0.00%) |
Jan 11, 2022 | 17.34 | 17.85 | 17.00 | 17.34 | 24,972 | +0.00(+0.00%) |
Jan 10, 2022 | 17.51 | 17.68 | 17.00 | 17.34 | 32,625 | -0.17(-0.97%) |
Jan 07, 2022 | 18.02 | 18.79 | 17.51 | 17.51 | 29,359 | -0.34(-1.90%) |
Jan 06, 2022 | 18.02 | 18.53 | 17.34 | 17.85 | 17,566 | +0.00(+0.00%) |
Jan 05, 2022 | 18.02 | 18.53 | 17.51 | 17.85 | 32,908 | -0.51(-2.78%) |
Jan 04, 2022 | 18.87 | 19.21 | 17.68 | 18.36 | 28,440 | -0.17(-0.92%) |
Jan 03, 2022 | 17.17 | 18.95 | 17.00 | 18.53 | 85,039 | +1.68(+9.98%) |
Dec 31, 2021 | 16.83 | 17.17 | 16.66 | 16.85 | 51,471 | -0.32(-1.87%) |
Dec 30, 2021 | 17.00 | 17.51 | 16.90 | 17.17 | 31,361 | +0.00(+0.00%) |
Dec 29, 2021 | 17.51 | 17.68 | 17.00 | 17.17 | 35,618 | -0.34(-1.94%) |
Dec 28, 2021 | 17.68 | 17.85 | 17.51 | 17.51 | 26,216 | -0.17(-0.96%) |
Dec 27, 2021 | 17.85 | 18.19 | 17.51 | 17.68 | 43,412 | -0.34(-1.89%) |
Dec 23, 2021 | 18.02 | 18.36 | 17.85 | 18.02 | 29,613 | -0.17(-0.93%) |
Dec 22, 2021 | 18.19 | 18.70 | 18.19 | 18.19 | 22,026 | -0.34(-1.83%) |
Dec 21, 2021 | 17.34 | 18.53 | 17.34 | 18.53 | 16,971 | +1.19(+6.86%) |
Dec 20, 2021 | 17.68 | 18.02 | 17.17 | 17.34 | 48,222 | -1.19(-6.42%) |
Dec 17, 2021 | 17.85 | 18.70 | 17.34 | 18.53 | 32,977 | +0.68(+3.81%) |
Dec 16, 2021 | 18.36 | 18.53 | 17.85 | 17.85 | 11,335 | -0.51(-2.78%) |
Dec 15, 2021 | 17.85 | 18.70 | 17.34 | 18.36 | 24,278 | +0.68(+3.85%) |
Dec 14, 2021 | 18.53 | 18.70 | 17.68 | 17.68 | 31,706 | -1.02(-5.45%) |
Dec 13, 2021 | 18.70 | 19.21 | 18.27 | 18.70 | 16,580 | -0.34(-1.79%) |
Dec 10, 2021 | 19.04 | 19.21 | 18.70 | 19.04 | 16,676 | +0.17(+0.90%) |
Dec 09, 2021 | 19.38 | 19.84 | 18.76 | 18.87 | 12,612 | -0.51(-2.63%) |
Dec 08, 2021 | 18.70 | 20.23 | 18.57 | 19.38 | 27,944 | +0.34(+1.79%) |
Dec 07, 2021 | 18.02 | 19.55 | 18.02 | 19.04 | 39,758 | +0.85(+4.67%) |
Dec 06, 2021 | 17.17 | 18.11 | 17.00 | 18.19 | 17,472 | +1.02(+5.94%) |
Dec 03, 2021 | 18.02 | 18.19 | 16.45 | 17.17 | 35,296 | -0.68(-3.81%) |
Dec 02, 2021 | 17.00 | 18.02 | 17.00 | 17.85 | 19,086 | +0.51(+2.94%) |