Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 14.67 | 15.08 | 14.46 | 14.89 | 415,239 | +0.45(+3.14%) |
Feb 25, 2022 | 15.26 | 15.26 | 14.39 | 14.44 | 598,669 | -0.80(-5.26%) |
Feb 24, 2022 | 14.26 | 15.39 | 14.12 | 15.24 | 341,135 | +0.10(+0.65%) |
Feb 23, 2022 | 15.42 | 15.58 | 14.92 | 15.14 | 178,981 | +0.10(+0.65%) |
Feb 22, 2022 | 16.12 | 16.32 | 14.95 | 15.04 | 363,801 | -1.23(-7.55%) |
Feb 18, 2022 | 16.27 | 0 | -1.11(-6.40%) | |||
Feb 17, 2022 | 17.66 | 17.99 | 17.13 | 17.38 | 181,659 | -0.71(-3.93%) |
Feb 16, 2022 | 18.05 | 18.40 | 17.75 | 18.09 | 133,414 | +0.10(+0.54%) |
Feb 15, 2022 | 17.46 | 18.10 | 17.46 | 18.00 | 210,964 | +0.61(+3.53%) |
Feb 14, 2022 | 17.64 | 17.96 | 17.12 | 17.38 | 175,101 | -0.23(-1.31%) |
Feb 11, 2022 | 18.00 | 18.11 | 17.38 | 17.61 | 138,848 | -0.28(-1.54%) |
Feb 10, 2022 | 17.88 | 18.51 | 17.65 | 17.89 | 139,556 | -0.32(-1.76%) |
Feb 09, 2022 | 17.91 | 18.53 | 17.91 | 18.21 | 236,257 | +0.28(+1.54%) |
Feb 08, 2022 | 17.38 | 18.21 | 17.20 | 17.93 | 177,275 | +0.59(+3.39%) |
Feb 07, 2022 | 16.71 | 17.46 | 16.32 | 17.35 | 150,205 | +0.48(+2.85%) |
Feb 04, 2022 | 16.26 | 17.03 | 16.04 | 16.87 | 158,619 | +0.64(+3.95%) |
Feb 03, 2022 | 16.41 | 16.18 | 16.23 | 378,892 | -0.37(-2.25%) | |
Feb 02, 2022 | 17.32 | 17.63 | 16.47 | 16.60 | 314,759 | -0.73(-4.21%) |
Feb 01, 2022 | 17.65 | 18.24 | 17.00 | 17.33 | 439,992 | -0.28(-1.57%) |
Jan 31, 2022 | 17.04 | 17.60 | 216,091 | +0.71(+4.21%) | ||
Jan 28, 2022 | 16.81 | 17.26 | 16.26 | 16.89 | 222,268 | -0.02(-0.11%) |
Jan 27, 2022 | 17.66 | 17.73 | 16.55 | 16.91 | 187,195 | -0.61(-3.46%) |
Jan 26, 2022 | 18.17 | 18.20 | 17.44 | 17.52 | 371,237 | -0.20(-1.16%) |
Jan 25, 2022 | 17.43 | 18.13 | 17.27 | 17.72 | 240,662 | -0.15(-0.85%) |
Jan 24, 2022 | 16.11 | 17.98 | 15.64 | 17.87 | 874,446 | +0.81(+4.75%) |
Jan 21, 2022 | 18.68 | 18.68 | 16.88 | 17.06 | 434,878 | -1.10(-6.08%) |
Jan 20, 2022 | 18.65 | 18.83 | 17.66 | 18.17 | 292,142 | -0.04(-0.24%) |
Jan 19, 2022 | 17.89 | 19.25 | 17.89 | 18.21 | 857,181 | +0.19(+1.04%) |
Jan 18, 2022 | 19.30 | 19.31 | 17.70 | 18.02 | 1,003,767 | -1.93(-9.68%) |
Jan 14, 2022 | 19.95 | 0 | +0.28(+1.45%) | |||
Jan 13, 2022 | 19.86 | 20.03 | 19.42 | 19.67 | 186,602 | -0.33(-1.65%) |
Jan 12, 2022 | 20.36 | 20.52 | 19.94 | 20.00 | 218,969 | -0.34(-1.66%) |
Jan 11, 2022 | 20.84 | 21.00 | 20.16 | 20.34 | 862,227 | -0.53(-2.52%) |
Jan 10, 2022 | 20.26 | 20.96 | 19.47 | 20.86 | 345,876 | +0.06(+0.30%) |
Jan 07, 2022 | 20.48 | 20.91 | 20.45 | 20.80 | 249,976 | +0.06(+0.30%) |
Jan 06, 2022 | 19.90 | 20.77 | 19.40 | 20.74 | 455,584 | +0.65(+3.23%) |
Jan 05, 2022 | 20.36 | 20.78 | 19.85 | 20.09 | 312,647 | -0.56(-2.72%) |
Jan 04, 2022 | 19.96 | 20.95 | 19.93 | 20.65 | 410,040 | +0.91(+4.60%) |
Jan 03, 2022 | 19.83 | 19.85 | 19.08 | 19.74 | 181,626 | +0.08(+0.41%) |
Dec 31, 2021 | 19.67 | 20.11 | 19.43 | 19.66 | 157,566 | +0.01(+0.05%) |
Dec 30, 2021 | 19.07 | 19.93 | 18.78 | 19.65 | 276,690 | +0.47(+2.46%) |
Dec 29, 2021 | 20.29 | 20.29 | 19.02 | 19.18 | 288,373 | -1.17(-5.77%) |
Dec 28, 2021 | 20.52 | 20.84 | 20.16 | 20.36 | 334,100 | -0.20(-0.95%) |
Dec 27, 2021 | 20.90 | 20.92 | 20.30 | 20.55 | 145,835 | -0.33(-1.58%) |
Dec 23, 2021 | 21.02 | 21.08 | 20.47 | 20.88 | 220,537 | +0.30(+1.47%) |
Dec 22, 2021 | 20.29 | 20.72 | 20.01 | 20.58 | 188,693 | +0.46(+2.30%) |
Dec 21, 2021 | 20.77 | 20.85 | 19.93 | 20.11 | 469,767 | -0.36(-1.78%) |
Dec 20, 2021 | 20.83 | 21.08 | 20.20 | 20.48 | 457,115 | -0.77(-3.60%) |
Dec 17, 2021 | 20.68 | 21.65 | 20.14 | 21.25 | 1,152,926 | +0.18(+0.84%) |
Dec 16, 2021 | 21.20 | 22.00 | 20.69 | 21.07 | 418,303 | -0.12(-0.59%) |
Dec 15, 2021 | 21.35 | 21.36 | 20.34 | 21.19 | 692,771 | +0.09(+0.42%) |
Dec 14, 2021 | 20.59 | 21.64 | 20.33 | 21.10 | 672,515 | +0.19(+0.89%) |
Dec 13, 2021 | 21.11 | 21.80 | 20.36 | 20.92 | 375,427 | -0.29(-1.39%) |
Dec 10, 2021 | 21.05 | 21.81 | 20.84 | 21.21 | 188,358 | +0.20(+0.93%) |
Dec 09, 2021 | 22.48 | 23.23 | 21.00 | 21.01 | 306,076 | -1.79(-7.85%) |
Dec 08, 2021 | 22.30 | 23.41 | 22.10 | 22.80 | 350,661 | +0.90(+4.10%) |
Dec 07, 2021 | 21.66 | 22.58 | 21.40 | 21.90 | 236,506 | +0.54(+2.54%) |
Dec 06, 2021 | 20.25 | 21.57 | 20.19 | 21.36 | 361,638 | +1.02(+5.03%) |
Dec 03, 2021 | 21.98 | 22.10 | 20.12 | 20.34 | 560,396 | -1.31(-6.04%) |
Dec 02, 2021 | 20.95 | 21.65 | 20.74 | 21.65 | 301,336 | +0.45(+2.10%) |