Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 17.00 | 17.72 | 16.90 | 17.49 | 926,709 | +0.55(+3.25%) |
Feb 25, 2022 | 16.24 | 16.95 | 16.34 | 16.94 | 401,538 | +0.51(+3.10%) |
Feb 24, 2022 | 14.52 | 16.46 | 14.52 | 16.43 | 465,204 | +1.07(+6.97%) |
Feb 23, 2022 | 17.38 | 17.53 | 15.25 | 15.36 | 694,760 | -1.88(-10.90%) |
Feb 22, 2022 | 16.94 | 17.93 | 16.79 | 17.24 | 1,299,749 | +0.32(+1.89%) |
Feb 18, 2022 | 16.92 | 0 | +0.06(+0.36%) | |||
Feb 17, 2022 | 17.39 | 17.78 | 16.75 | 16.86 | 255,085 | -0.71(-4.04%) |
Feb 16, 2022 | 16.94 | 17.70 | 16.82 | 17.57 | 218,147 | +0.53(+3.11%) |
Feb 15, 2022 | 17.14 | 17.51 | 16.84 | 17.04 | 412,618 | +0.15(+0.89%) |
Feb 14, 2022 | 16.92 | 17.44 | 16.68 | 16.89 | 387,285 | -0.16(-0.94%) |
Feb 11, 2022 | 17.50 | 17.64 | 16.56 | 17.05 | 403,375 | -0.36(-2.07%) |
Feb 10, 2022 | 17.17 | 18.20 | 16.96 | 17.41 | 491,673 | -0.39(-2.19%) |
Feb 09, 2022 | 17.34 | 18.10 | 17.15 | 17.80 | 516,666 | +0.72(+4.22%) |
Feb 08, 2022 | 16.58 | 17.20 | 16.33 | 17.08 | 329,514 | +0.34(+2.03%) |
Feb 07, 2022 | 16.70 | 17.37 | 16.34 | 16.74 | 487,599 | +0.10(+0.60%) |
Feb 04, 2022 | 15.83 | 16.73 | 15.52 | 16.64 | 555,522 | +0.84(+5.32%) |
Feb 03, 2022 | 16.50 | 15.69 | 15.80 | 504,901 | -1.17(-6.89%) | |
Feb 02, 2022 | 17.01 | 17.05 | 16.38 | 16.97 | 378,881 | -0.04(-0.24%) |
Feb 01, 2022 | 16.70 | 17.18 | 16.18 | 17.01 | 603,885 | +0.33(+1.98%) |
Jan 31, 2022 | 15.17 | 16.68 | 675,439 | +1.51(+9.95%) | ||
Jan 28, 2022 | 14.40 | 15.19 | 13.54 | 15.17 | 990,175 | +0.77(+5.35%) |
Jan 27, 2022 | 15.33 | 15.45 | 14.37 | 14.40 | 860,049 | -0.84(-5.51%) |
Jan 26, 2022 | 15.45 | 16.12 | 15.00 | 15.24 | 812,718 | +0.24(+1.60%) |
Jan 25, 2022 | 15.48 | 15.89 | 14.89 | 15.00 | 1,065,818 | -0.94(-5.90%) |
Jan 24, 2022 | 15.79 | 16.15 | 14.64 | 15.94 | 1,748,493 | -0.29(-1.82%) |
Jan 21, 2022 | 16.57 | 16.92 | 16.10 | 16.23 | 1,384,985 | -0.55(-3.25%) |
Jan 20, 2022 | 18.78 | 18.83 | 16.39 | 16.78 | 1,392,648 | -1.73(-9.35%) |
Jan 19, 2022 | 18.97 | 19.09 | 18.16 | 18.51 | 662,143 | -0.28(-1.49%) |
Jan 18, 2022 | 19.45 | 19.53 | 18.39 | 18.79 | 1,080,346 | -1.13(-5.67%) |
Jan 14, 2022 | 19.92 | 0 | -0.03(-0.15%) | |||
Jan 13, 2022 | 20.26 | 20.66 | 19.58 | 19.95 | 885,278 | -0.30(-1.48%) |
Jan 12, 2022 | 19.99 | 20.55 | 19.62 | 20.25 | 1,110,114 | +0.42(+2.12%) |
Jan 11, 2022 | 19.35 | 20.08 | 19.07 | 19.83 | 770,786 | +0.38(+1.95%) |
Jan 10, 2022 | 19.70 | 20.49 | 19.11 | 19.45 | 2,567,895 | -0.92(-4.52%) |
Jan 07, 2022 | 19.75 | 20.65 | 19.27 | 20.37 | 8,284,388 | +0.34(+1.70%) |
Jan 06, 2022 | 20.75 | 21.26 | 19.75 | 20.03 | 1,184,618 | -0.93(-4.44%) |
Jan 05, 2022 | 21.85 | 21.85 | 20.37 | 20.96 | 1,572,881 | -2.67(-11.30%) |
Jan 04, 2022 | 25.00 | 25.35 | 23.14 | 23.63 | 480,547 | -1.53(-6.08%) |
Jan 03, 2022 | 25.24 | 26.06 | 24.70 | 25.16 | 381,732 | +0.13(+0.51%) |
Dec 31, 2021 | 24.94 | 25.49 | 24.30 | 25.03 | 224,421 | +0.22(+0.89%) |
Dec 30, 2021 | 24.90 | 25.51 | 24.13 | 24.81 | 327,883 | +0.37(+1.51%) |
Dec 29, 2021 | 24.32 | 24.54 | 23.39 | 24.44 | 288,677 | +0.09(+0.37%) |
Dec 28, 2021 | 24.94 | 24.94 | 23.98 | 24.35 | 250,161 | -0.62(-2.48%) |
Dec 27, 2021 | 24.81 | 25.96 | 24.36 | 24.97 | 319,342 | +0.41(+1.67%) |
Dec 23, 2021 | 24.12 | 24.65 | 23.86 | 24.56 | 261,733 | +0.42(+1.74%) |
Dec 22, 2021 | 22.30 | 24.32 | 21.74 | 24.14 | 306,258 | +1.62(+7.19%) |
Dec 21, 2021 | 21.85 | 22.98 | 21.67 | 22.52 | 483,233 | +1.00(+4.65%) |
Dec 20, 2021 | 22.42 | 22.54 | 21.00 | 21.52 | 625,197 | -0.65(-2.93%) |
Dec 17, 2021 | 22.39 | 23.14 | 21.60 | 22.17 | 1,450,466 | -0.74(-3.23%) |
Dec 16, 2021 | 25.22 | 27.25 | 22.66 | 22.91 | 715,848 | -2.38(-9.41%) |
Dec 15, 2021 | 25.16 | 25.58 | 24.04 | 25.29 | 837,520 | +0.09(+0.36%) |
Dec 14, 2021 | 23.76 | 25.56 | 23.76 | 25.20 | 429,687 | +0.70(+2.86%) |
Dec 13, 2021 | 24.88 | 26.15 | 24.00 | 24.50 | 494,890 | -0.70(-2.78%) |
Dec 10, 2021 | 24.62 | 25.25 | 24.25 | 25.20 | 408,770 | +0.54(+2.19%) |
Dec 09, 2021 | 25.75 | 26.08 | 24.52 | 24.66 | 339,067 | -0.90(-3.52%) |
Dec 08, 2021 | 25.86 | 26.24 | 24.85 | 25.56 | 338,215 | -0.22(-0.85%) |
Dec 07, 2021 | 24.02 | 25.88 | 24.02 | 25.78 | 776,228 | +2.04(+8.59%) |
Dec 06, 2021 | 24.68 | 25.58 | 23.65 | 23.74 | 913,830 | -1.36(-5.42%) |
Dec 03, 2021 | 26.18 | 26.42 | 24.42 | 25.10 | 585,889 | -0.80(-3.09%) |
Dec 02, 2021 | 26.28 | 26.43 | 24.72 | 25.90 | 698,816 | -0.23(-0.88%) |