Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 19.70 | 19.89 | 19.57 | 19.75 | 169,779 | -0.07(-0.34%) |
Feb 25, 2022 | 19.54 | 19.83 | 19.23 | 19.82 | 102,348 | +0.28(+1.41%) |
Feb 24, 2022 | 19.00 | 19.60 | 18.61 | 19.54 | 127,289 | +0.10(+0.49%) |
Feb 23, 2022 | 16.21 | 20.36 | 16.13 | 19.45 | 231,506 | +1.28(+7.03%) |
Feb 22, 2022 | 18.39 | 18.77 | 17.99 | 18.17 | 73,712 | -0.30(-1.65%) |
Feb 18, 2022 | 18.47 | 0 | +0.13(+0.73%) | |||
Feb 17, 2022 | 18.28 | 18.39 | 18.15 | 18.34 | 81,678 | +0.01(+0.05%) |
Feb 16, 2022 | 17.99 | 18.37 | 17.89 | 18.33 | 52,478 | +0.25(+1.37%) |
Feb 15, 2022 | 18.01 | 18.23 | 17.96 | 18.08 | 52,604 | +0.15(+0.85%) |
Feb 14, 2022 | 17.91 | 18.15 | 17.84 | 17.93 | 72,505 | -0.02(-0.11%) |
Feb 11, 2022 | 18.18 | 18.30 | 17.91 | 17.95 | 85,224 | -0.29(-1.57%) |
Feb 10, 2022 | 18.37 | 18.65 | 18.19 | 18.23 | 81,318 | -0.38(-2.05%) |
Feb 09, 2022 | 18.43 | 18.64 | 18.34 | 18.62 | 92,956 | +0.22(+1.19%) |
Feb 08, 2022 | 18.12 | 18.56 | 18.06 | 18.40 | 47,067 | +0.29(+1.58%) |
Feb 07, 2022 | 18.16 | 18.43 | 17.91 | 18.11 | 68,048 | -0.10(-0.58%) |
Feb 04, 2022 | 18.33 | 18.89 | 18.09 | 18.22 | 72,744 | -0.21(-1.14%) |
Feb 03, 2022 | 18.43 | 18.27 | 18.43 | 70,873 | -0.08(-0.41%) | |
Feb 02, 2022 | 18.57 | 18.66 | 18.38 | 18.50 | 65,026 | +0.03(+0.15%) |
Feb 01, 2022 | 18.31 | 18.59 | 18.11 | 18.47 | 182,337 | +0.23(+1.25%) |
Jan 31, 2022 | 17.95 | 18.24 | 284,545 | +0.24(+1.32%) | ||
Jan 28, 2022 | 17.82 | 18.01 | 17.49 | 18.01 | 81,280 | +0.11(+0.64%) |
Jan 27, 2022 | 18.14 | 18.55 | 17.77 | 17.89 | 64,130 | -0.21(-1.16%) |
Jan 26, 2022 | 18.28 | 18.62 | 17.82 | 18.10 | 84,940 | +0.01(+0.05%) |
Jan 25, 2022 | 18.23 | 18.31 | 17.58 | 18.09 | 105,711 | -0.33(-1.81%) |
Jan 24, 2022 | 17.87 | 18.49 | 17.79 | 18.43 | 94,569 | +0.32(+1.79%) |
Jan 21, 2022 | 18.14 | 18.69 | 18.10 | 18.10 | 82,528 | -0.16(-0.89%) |
Jan 20, 2022 | 18.63 | 18.86 | 18.18 | 18.26 | 71,691 | -0.29(-1.54%) |
Jan 19, 2022 | 19.02 | 19.08 | 18.45 | 18.55 | 78,733 | -0.42(-2.21%) |
Jan 18, 2022 | 18.82 | 19.06 | 18.74 | 18.97 | 100,030 | +0.00(+0.00%) |
Jan 14, 2022 | 18.97 | 0 | -0.28(-1.44%) | |||
Jan 13, 2022 | 19.45 | 19.54 | 19.15 | 19.24 | 56,851 | -0.12(-0.64%) |
Jan 12, 2022 | 19.45 | 19.73 | 19.25 | 19.37 | 100,863 | -0.08(-0.39%) |
Jan 11, 2022 | 19.25 | 19.51 | 19.09 | 19.45 | 84,397 | +0.19(+0.99%) |
Jan 10, 2022 | 19.05 | 19.29 | 18.63 | 19.25 | 67,897 | +0.09(+0.45%) |
Jan 07, 2022 | 19.87 | 19.96 | 19.14 | 19.17 | 53,232 | -0.74(-3.73%) |
Jan 06, 2022 | 20.01 | 20.14 | 19.82 | 19.91 | 47,726 | -0.03(-0.14%) |
Jan 05, 2022 | 20.26 | 20.26 | 19.89 | 19.94 | 163,468 | -0.28(-1.37%) |
Jan 04, 2022 | 20.15 | 20.29 | 20.00 | 20.22 | 153,654 | +0.18(+0.90%) |
Jan 03, 2022 | 19.65 | 20.09 | 19.65 | 20.04 | 88,097 | +0.47(+2.39%) |
Dec 31, 2021 | 19.63 | 19.85 | 19.40 | 19.57 | 45,209 | -0.13(-0.68%) |
Dec 30, 2021 | 19.88 | 19.98 | 19.69 | 19.70 | 48,593 | -0.18(-0.91%) |
Dec 29, 2021 | 19.87 | 20.02 | 19.73 | 19.88 | 51,154 | +0.01(+0.05%) |
Dec 28, 2021 | 19.97 | 20.02 | 19.67 | 19.87 | 54,784 | -0.02(-0.10%) |
Dec 27, 2021 | 19.77 | 19.94 | 19.59 | 19.89 | 97,345 | +0.20(+1.02%) |
Dec 23, 2021 | 19.60 | 19.85 | 19.45 | 19.69 | 47,648 | +0.22(+1.13%) |
Dec 22, 2021 | 18.98 | 19.50 | 18.98 | 19.47 | 56,266 | +0.50(+2.61%) |
Dec 21, 2021 | 18.89 | 19.22 | 18.89 | 18.98 | 72,188 | +0.26(+1.37%) |
Dec 20, 2021 | 18.65 | 19.08 | 18.13 | 18.72 | 98,499 | -0.16(-0.86%) |
Dec 17, 2021 | 19.24 | 19.56 | 18.81 | 18.88 | 151,524 | -0.29(-1.49%) |
Dec 16, 2021 | 19.60 | 19.84 | 19.11 | 19.17 | 97,904 | -0.25(-1.28%) |
Dec 15, 2021 | 19.36 | 19.63 | 18.97 | 19.42 | 135,811 | +0.15(+0.79%) |
Dec 14, 2021 | 19.26 | 19.61 | 19.05 | 19.26 | 210,938 | -0.15(-0.78%) |
Dec 13, 2021 | 19.57 | 19.61 | 18.99 | 19.42 | 112,549 | -0.19(-0.97%) |
Dec 10, 2021 | 19.99 | 20.15 | 19.54 | 19.61 | 81,099 | -0.20(-1.01%) |
Dec 09, 2021 | 19.75 | 19.88 | 19.62 | 19.81 | 61,974 | -0.02(-0.10%) |
Dec 08, 2021 | 19.83 | 19.92 | 19.60 | 19.82 | 51,710 | +0.01(+0.05%) |
Dec 07, 2021 | 19.90 | 20.17 | 19.71 | 19.81 | 70,604 | +0.14(+0.72%) |
Dec 06, 2021 | 19.83 | 20.40 | 19.56 | 19.67 | 60,554 | +0.04(+0.19%) |
Dec 03, 2021 | 19.86 | 20.51 | 18.63 | 19.63 | 80,731 | -0.15(-0.77%) |
Dec 02, 2021 | 19.35 | 19.80 | 19.08 | 19.79 | 91,522 | +0.46(+2.36%) |