Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 20.85 | 20.99 | 20.22 | 20.47 | 167,287 | -0.53(-2.53%) |
Feb 25, 2022 | 20.84 | 21.12 | 20.84 | 21.00 | 143,199 | +0.28(+1.35%) |
Feb 24, 2022 | 20.03 | 20.83 | 19.87 | 20.72 | 152,776 | +0.25(+1.22%) |
Feb 23, 2022 | 20.89 | 21.18 | 20.43 | 20.47 | 224,919 | -0.38(-1.80%) |
Feb 22, 2022 | 20.74 | 21.22 | 20.59 | 20.85 | 301,340 | -0.07(-0.32%) |
Feb 18, 2022 | 20.92 | 0 | -0.05(-0.23%) | |||
Feb 17, 2022 | 21.14 | 21.45 | 20.55 | 20.96 | 206,633 | -0.34(-1.58%) |
Feb 16, 2022 | 21.00 | 21.48 | 20.72 | 21.30 | 226,640 | +0.35(+1.65%) |
Feb 15, 2022 | 20.19 | 21.16 | 20.10 | 20.96 | 426,876 | +0.88(+4.36%) |
Feb 14, 2022 | 18.49 | 20.27 | 18.49 | 20.08 | 1,079,768 | +3.47(+20.93%) |
Feb 11, 2022 | 16.67 | 16.87 | 16.44 | 16.60 | 121,240 | +0.04(+0.23%) |
Feb 10, 2022 | 16.52 | 16.94 | 16.52 | 16.57 | 246,840 | -0.17(-1.04%) |
Feb 09, 2022 | 16.93 | 17.10 | 16.64 | 16.74 | 88,291 | -0.03(-0.17%) |
Feb 08, 2022 | 16.37 | 16.84 | 16.37 | 16.77 | 92,116 | +0.40(+2.47%) |
Feb 07, 2022 | 16.32 | 16.58 | 16.22 | 16.36 | 69,351 | +0.01(+0.06%) |
Feb 04, 2022 | 16.29 | 16.58 | 16.07 | 16.35 | 169,745 | +0.06(+0.35%) |
Feb 03, 2022 | 16.27 | 16.30 | 87,574 | -0.11(-0.65%) | ||
Feb 02, 2022 | 16.50 | 16.55 | 16.16 | 16.40 | 101,306 | -0.18(-1.10%) |
Feb 01, 2022 | 16.47 | 16.59 | 16.24 | 16.59 | 91,025 | +0.14(+0.88%) |
Jan 31, 2022 | 15.93 | 16.47 | 16.44 | 122,459 | +0.32(+1.97%) | |
Jan 28, 2022 | 16.00 | 16.47 | 15.61 | 16.12 | 116,217 | +0.14(+0.90%) |
Jan 27, 2022 | 16.29 | 16.53 | 15.88 | 15.98 | 159,781 | -0.12(-0.72%) |
Jan 26, 2022 | 16.74 | 17.04 | 16.00 | 16.09 | 127,232 | -0.43(-2.62%) |
Jan 25, 2022 | 16.59 | 16.84 | 16.07 | 16.53 | 130,481 | -0.34(-2.00%) |
Jan 24, 2022 | 15.97 | 16.97 | 15.88 | 16.86 | 152,106 | +0.63(+3.85%) |
Jan 21, 2022 | 16.57 | 16.92 | 16.57 | 16.24 | 148,330 | -0.18(-1.11%) |
Jan 20, 2022 | 16.78 | 17.12 | 16.36 | 16.42 | 148,450 | -0.35(-2.07%) |
Jan 19, 2022 | 17.05 | 17.13 | 16.57 | 16.77 | 118,775 | -0.26(-1.53%) |
Jan 18, 2022 | 17.65 | 17.65 | 16.99 | 17.03 | 91,655 | -0.67(-3.81%) |
Jan 14, 2022 | 17.70 | 0 | +0.07(+0.38%) | |||
Jan 13, 2022 | 17.44 | 17.98 | 17.44 | 17.63 | 126,877 | +0.35(+2.00%) |
Jan 12, 2022 | 17.40 | 17.50 | 17.03 | 17.29 | 151,413 | -0.12(-0.66%) |
Jan 11, 2022 | 17.23 | 17.47 | 17.03 | 17.40 | 98,214 | +0.24(+1.40%) |
Jan 10, 2022 | 17.34 | 17.36 | 16.97 | 17.16 | 132,595 | -0.11(-0.61%) |
Jan 07, 2022 | 17.53 | 17.53 | 17.27 | 17.27 | 94,548 | -0.27(-1.54%) |
Jan 06, 2022 | 17.57 | 17.75 | 17.48 | 17.54 | 134,764 | -0.03(-0.16%) |
Jan 05, 2022 | 17.62 | 18.09 | 17.47 | 17.57 | 136,137 | -0.04(-0.22%) |
Jan 04, 2022 | 17.33 | 17.78 | 17.10 | 17.61 | 156,595 | +0.45(+2.64%) |
Jan 03, 2022 | 16.16 | 17.23 | 16.16 | 17.15 | 258,893 | +1.01(+6.26%) |
Dec 31, 2021 | 16.52 | 16.76 | 16.07 | 16.14 | 108,470 | -0.34(-2.04%) |
Dec 30, 2021 | 16.46 | 16.69 | 16.36 | 16.48 | 156,075 | -0.04(-0.23%) |
Dec 29, 2021 | 16.73 | 16.79 | 16.47 | 16.52 | 108,030 | -0.25(-1.49%) |
Dec 28, 2021 | 16.80 | 16.94 | 16.71 | 16.77 | 102,575 | +0.00(+0.00%) |
Dec 27, 2021 | 16.56 | 16.97 | 16.52 | 16.77 | 115,031 | +0.24(+1.46%) |
Dec 23, 2021 | 16.51 | 16.68 | 16.33 | 16.53 | 195,418 | +0.17(+1.06%) |
Dec 22, 2021 | 16.43 | 16.54 | 15.69 | 16.35 | 112,221 | -0.08(-0.47%) |
Dec 21, 2021 | 16.54 | 16.89 | 16.36 | 16.43 | 138,937 | +0.18(+1.13%) |
Dec 20, 2021 | 16.19 | 16.33 | 15.55 | 16.25 | 173,812 | -0.25(-1.52%) |
Dec 17, 2021 | 16.94 | 17.20 | 16.37 | 16.50 | 781,344 | -0.33(-1.94%) |
Dec 16, 2021 | 17.30 | 17.38 | 16.73 | 16.83 | 176,794 | -0.35(-2.02%) |
Dec 15, 2021 | 16.75 | 17.29 | 16.37 | 17.17 | 224,469 | +0.52(+3.12%) |
Dec 14, 2021 | 16.54 | 17.02 | 16.54 | 16.65 | 175,882 | +0.08(+0.46%) |
Dec 13, 2021 | 16.34 | 16.80 | 16.19 | 16.58 | 283,323 | +0.16(+1.00%) |
Dec 10, 2021 | 16.51 | 16.76 | 16.24 | 16.41 | 83,699 | +0.07(+0.41%) |
Dec 09, 2021 | 16.48 | 16.67 | 16.21 | 16.34 | 113,737 | -0.35(-2.08%) |
Dec 08, 2021 | 16.94 | 16.94 | 16.62 | 16.69 | 107,123 | -0.20(-1.20%) |
Dec 07, 2021 | 16.59 | 17.22 | 16.16 | 16.89 | 120,904 | +0.32(+1.92%) |
Dec 06, 2021 | 16.24 | 16.78 | 16.23 | 16.58 | 180,608 | +0.60(+3.73%) |
Dec 03, 2021 | 15.29 | 16.58 | 15.29 | 15.98 | 125,302 | -0.11(-0.66%) |
Dec 02, 2021 | 15.81 | 16.18 | 15.48 | 16.08 | 159,081 | +0.56(+3.60%) |