Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 16.52 | 17.35 | 16.47 | 16.99 | 644,538 | +0.12(+0.71%) |
Feb 25, 2022 | 16.10 | 16.97 | 15.69 | 16.87 | 502,021 | +0.83(+5.17%) |
Feb 24, 2022 | 15.25 | 16.06 | 15.01 | 16.04 | 773,804 | +0.34(+2.17%) |
Feb 23, 2022 | 16.11 | 16.21 | 15.59 | 15.70 | 562,584 | -0.31(-1.94%) |
Feb 22, 2022 | 15.80 | 16.42 | 15.79 | 16.01 | 390,022 | +0.00(+0.00%) |
Feb 18, 2022 | 16.01 | 0 | -0.25(-1.54%) | |||
Feb 17, 2022 | 16.88 | 16.98 | 16.15 | 16.26 | 579,600 | -0.82(-4.80%) |
Feb 16, 2022 | 17.41 | 17.41 | 16.90 | 17.08 | 543,654 | -0.29(-1.67%) |
Feb 15, 2022 | 17.18 | 17.42 | 16.81 | 17.37 | 975,144 | +0.48(+2.84%) |
Feb 14, 2022 | 16.93 | 17.36 | 16.71 | 16.89 | 1,026,519 | +0.06(+0.36%) |
Feb 11, 2022 | 17.22 | 17.28 | 16.52 | 16.83 | 538,890 | -0.21(-1.23%) |
Feb 10, 2022 | 17.80 | 18.04 | 16.82 | 17.04 | 470,020 | -0.99(-5.49%) |
Feb 09, 2022 | 17.56 | 18.25 | 17.56 | 18.03 | 412,574 | +0.69(+3.98%) |
Feb 08, 2022 | 17.68 | 17.68 | 17.09 | 17.34 | 335,772 | -0.14(-0.80%) |
Feb 07, 2022 | 17.49 | 17.85 | 17.23 | 17.48 | 411,583 | +0.19(+1.10%) |
Feb 04, 2022 | 16.76 | 17.77 | 16.53 | 17.29 | 580,918 | +0.54(+3.22%) |
Feb 03, 2022 | 17.03 | 16.70 | 16.75 | 479,631 | -0.57(-3.29%) | |
Feb 02, 2022 | 18.37 | 18.37 | 17.09 | 17.32 | 465,010 | -0.97(-5.30%) |
Feb 01, 2022 | 18.09 | 18.31 | 17.43 | 18.29 | 659,364 | +0.24(+1.33%) |
Jan 31, 2022 | 17.05 | 18.05 | 585,334 | +1.07(+6.30%) | ||
Jan 28, 2022 | 16.66 | 17.03 | 15.89 | 16.98 | 511,946 | +0.35(+2.10%) |
Jan 27, 2022 | 17.62 | 18.16 | 16.52 | 16.63 | 485,440 | -0.77(-4.43%) |
Jan 26, 2022 | 18.10 | 18.34 | 17.30 | 17.40 | 378,347 | -0.43(-2.41%) |
Jan 25, 2022 | 17.58 | 18.30 | 17.14 | 17.83 | 479,467 | -0.27(-1.49%) |
Jan 24, 2022 | 17.71 | 18.28 | 16.83 | 18.10 | 723,827 | +0.07(+0.39%) |
Jan 21, 2022 | 18.11 | 18.87 | 18.03 | 18.03 | 469,028 | -0.23(-1.26%) |
Jan 20, 2022 | 18.70 | 19.27 | 18.22 | 18.26 | 424,265 | -0.36(-1.93%) |
Jan 19, 2022 | 18.96 | 19.47 | 18.53 | 18.62 | 479,925 | -0.34(-1.79%) |
Jan 18, 2022 | 20.13 | 20.32 | 18.91 | 18.96 | 608,816 | -1.25(-6.19%) |
Jan 14, 2022 | 20.21 | 0 | +0.82(+4.23%) | |||
Jan 13, 2022 | 19.83 | 20.15 | 19.32 | 19.39 | 356,425 | -0.37(-1.87%) |
Jan 12, 2022 | 19.44 | 20.16 | 19.30 | 19.76 | 479,195 | +0.39(+2.01%) |
Jan 11, 2022 | 19.37 | 20.01 | 19.27 | 19.37 | 270,403 | -0.13(-0.67%) |
Jan 10, 2022 | 19.39 | 19.54 | 18.70 | 19.50 | 731,060 | +0.00(+0.00%) |
Jan 07, 2022 | 19.65 | 20.51 | 19.45 | 19.50 | 361,372 | -0.10(-0.51%) |
Jan 06, 2022 | 19.61 | 19.91 | 19.01 | 19.60 | 436,776 | +0.08(+0.41%) |
Jan 05, 2022 | 20.72 | 20.99 | 19.52 | 19.52 | 622,434 | -1.19(-5.75%) |
Jan 04, 2022 | 21.40 | 21.61 | 20.40 | 20.71 | 469,624 | -0.79(-3.67%) |
Jan 03, 2022 | 20.96 | 21.85 | 20.68 | 21.50 | 712,104 | +0.76(+3.66%) |
Dec 31, 2021 | 20.99 | 21.66 | 20.60 | 20.74 | 652,423 | -0.08(-0.41%) |
Dec 30, 2021 | 20.54 | 21.60 | 20.36 | 20.82 | 1,059,157 | +0.20(+0.99%) |
Dec 29, 2021 | 20.72 | 20.95 | 20.41 | 20.62 | 691,612 | -0.22(-1.06%) |
Dec 28, 2021 | 21.54 | 22.57 | 20.80 | 20.84 | 487,610 | -0.64(-2.98%) |
Dec 27, 2021 | 22.24 | 22.50 | 21.17 | 21.48 | 749,869 | -0.77(-3.46%) |
Dec 23, 2021 | 21.90 | 22.43 | 21.49 | 22.25 | 552,335 | +0.51(+2.35%) |
Dec 22, 2021 | 21.49 | 22.25 | 21.22 | 21.74 | 513,482 | +0.07(+0.32%) |
Dec 21, 2021 | 22.10 | 22.27 | 21.08 | 21.67 | 905,382 | -0.19(-0.87%) |
Dec 20, 2021 | 21.22 | 22.10 | 20.91 | 21.86 | 1,625,651 | +0.63(+2.97%) |
Dec 17, 2021 | 19.88 | 21.48 | 19.66 | 21.23 | 3,875,002 | +0.47(+2.26%) |
Dec 16, 2021 | 25.50 | 25.64 | 19.51 | 20.76 | 6,239,411 | -7.99(-27.79%) |
Dec 15, 2021 | 27.90 | 28.90 | 26.76 | 28.75 | 532,662 | +0.63(+2.24%) |
Dec 14, 2021 | 28.34 | 28.84 | 27.58 | 28.12 | 252,873 | -0.59(-2.06%) |
Dec 13, 2021 | 28.47 | 29.61 | 27.93 | 28.71 | 313,607 | +0.46(+1.63%) |
Dec 10, 2021 | 28.11 | 28.59 | 27.52 | 28.25 | 268,627 | +0.22(+0.78%) |
Dec 09, 2021 | 30.01 | 30.41 | 28.02 | 28.03 | 424,221 | -1.32(-4.50%) |
Dec 08, 2021 | 29.01 | 29.48 | 28.22 | 29.35 | 250,647 | +0.59(+2.05%) |
Dec 07, 2021 | 27.96 | 29.23 | 27.93 | 28.76 | 430,467 | +0.86(+3.08%) |
Dec 06, 2021 | 27.07 | 28.02 | 26.06 | 27.90 | 487,861 | +0.81(+2.99%) |
Dec 03, 2021 | 27.38 | 27.82 | 26.73 | 27.09 | 342,613 | -0.50(-1.80%) |
Dec 02, 2021 | 26.51 | 27.79 | 26.51 | 27.59 | 489,108 | +1.17(+4.41%) |