Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 15.83 | 16.39 | 15.54 | 16.00 | 100,076 | +0.01(+0.06%) |
Feb 25, 2022 | 16.01 | 16.24 | 15.61 | 15.99 | 131,280 | +0.05(+0.31%) |
Feb 24, 2022 | 15.63 | 16.05 | 15.61 | 15.94 | 22,523 | -0.10(-0.62%) |
Feb 23, 2022 | 16.41 | 16.41 | 15.76 | 16.04 | 55,763 | -0.15(-0.93%) |
Feb 22, 2022 | 16.24 | 16.66 | 16.10 | 16.19 | 32,325 | -0.17(-1.04%) |
Feb 18, 2022 | 16.36 | 0 | +0.13(+0.80%) | |||
Feb 17, 2022 | 16.72 | 16.75 | 16.19 | 16.23 | 91,890 | -0.61(-3.62%) |
Feb 16, 2022 | 16.91 | 17.03 | 16.57 | 16.84 | 52,461 | -0.14(-0.82%) |
Feb 15, 2022 | 16.59 | 17.05 | 16.59 | 16.98 | 34,668 | +0.41(+2.47%) |
Feb 14, 2022 | 17.02 | 17.06 | 16.55 | 16.57 | 34,273 | -0.45(-2.64%) |
Feb 11, 2022 | 17.10 | 17.36 | 16.96 | 17.02 | 22,358 | -0.12(-0.70%) |
Feb 10, 2022 | 17.57 | 17.81 | 17.01 | 17.14 | 57,060 | -0.54(-3.05%) |
Feb 09, 2022 | 17.53 | 17.87 | 17.33 | 17.68 | 69,865 | +0.35(+2.02%) |
Feb 08, 2022 | 17.36 | 17.51 | 17.20 | 17.33 | 47,612 | +0.02(+0.12%) |
Feb 07, 2022 | 17.35 | 17.48 | 17.02 | 17.31 | 40,530 | +0.03(+0.17%) |
Feb 04, 2022 | 17.11 | 17.44 | 17.00 | 17.28 | 38,715 | +0.20(+1.17%) |
Feb 03, 2022 | 17.38 | 17.62 | 17.04 | 17.08 | 45,132 | -0.47(-2.68%) |
Feb 02, 2022 | 18.87 | 18.87 | 17.43 | 17.55 | 83,291 | -1.30(-6.90%) |
Feb 01, 2022 | 18.00 | 18.91 | 17.97 | 18.85 | 106,973 | +0.98(+5.48%) |
Jan 31, 2022 | 16.69 | 17.96 | 17.87 | 65,000 | +1.13(+6.75%) | |
Jan 28, 2022 | 16.62 | 16.77 | 16.53 | 16.74 | 52,727 | +0.09(+0.54%) |
Jan 27, 2022 | 16.97 | 17.14 | 16.48 | 16.65 | 61,905 | -0.23(-1.36%) |
Jan 26, 2022 | 17.17 | 17.33 | 16.77 | 16.88 | 91,142 | -0.27(-1.57%) |
Jan 25, 2022 | 16.97 | 17.21 | 16.77 | 17.15 | 82,055 | -0.12(-0.69%) |
Jan 24, 2022 | 17.04 | 17.39 | 16.40 | 17.27 | 126,371 | -0.13(-0.75%) |
Jan 21, 2022 | 18.43 | 18.43 | 17.39 | 17.40 | 82,190 | -1.14(-6.15%) |
Jan 20, 2022 | 18.22 | 19.14 | 18.07 | 18.54 | 72,194 | +0.42(+2.32%) |
Jan 19, 2022 | 18.10 | 18.39 | 17.83 | 18.12 | 64,634 | +0.17(+0.95%) |
Jan 18, 2022 | 18.27 | 18.28 | 17.71 | 17.95 | 40,015 | -0.47(-2.55%) |
Jan 17, 2022 | 18.30 | 18.70 | 18.16 | 18.42 | 19,309 | +0.12(+0.66%) |
Jan 14, 2022 | 18.33 | 18.36 | 18.00 | 18.30 | 52,998 | -0.12(-0.65%) |
Jan 13, 2022 | 19.09 | 19.20 | 18.34 | 18.42 | 87,509 | -0.67(-3.51%) |
Jan 12, 2022 | 19.68 | 19.85 | 18.96 | 19.09 | 113,855 | -0.41(-2.10%) |
Jan 11, 2022 | 19.11 | 19.58 | 18.99 | 19.50 | 32,391 | +0.43(+2.25%) |
Jan 10, 2022 | 19.04 | 19.31 | 18.75 | 19.07 | 39,197 | -0.31(-1.60%) |
Jan 07, 2022 | 19.11 | 19.50 | 18.51 | 19.38 | 96,355 | +0.34(+1.79%) |
Jan 06, 2022 | 19.94 | 19.94 | 18.99 | 19.04 | 67,667 | -0.62(-3.15%) |
Jan 05, 2022 | 19.85 | 20.29 | 19.55 | 19.66 | 83,747 | -0.18(-0.91%) |
Jan 04, 2022 | 20.30 | 20.35 | 19.36 | 19.84 | 74,555 | -0.44(-2.17%) |
Dec 31, 2021 | 20.28 | 20.28 | 20.28 | 0 | +0.63(+3.21%) | |
Dec 30, 2021 | 19.84 | 20.12 | 19.65 | 19.65 | 62,038 | -0.17(-0.86%) |
Dec 29, 2021 | 19.84 | 20.29 | 19.69 | 19.82 | 42,840 | +0.02(+0.10%) |
Dec 24, 2021 | 19.80 | 19.80 | 19.80 | 0 | -0.01(-0.05%) | |
Dec 23, 2021 | 20.19 | 20.19 | 19.62 | 19.81 | 68,230 | -0.28(-1.39%) |
Dec 22, 2021 | 19.93 | 20.52 | 19.89 | 20.09 | 58,833 | +0.09(+0.45%) |
Dec 21, 2021 | 19.59 | 20.11 | 19.59 | 20.00 | 203,483 | +0.60(+3.09%) |
Dec 20, 2021 | 19.07 | 19.54 | 18.64 | 19.40 | 66,161 | -0.03(-0.15%) |
Dec 17, 2021 | 19.64 | 19.76 | 18.94 | 19.43 | 37,597 | -0.33(-1.67%) |
Dec 16, 2021 | 20.70 | 20.98 | 19.70 | 19.76 | 34,748 | -0.62(-3.04%) |
Dec 15, 2021 | 20.56 | 20.56 | 20.08 | 20.38 | 52,118 | -0.01(-0.05%) |
Dec 14, 2021 | 20.83 | 21.00 | 20.34 | 20.39 | 35,072 | -0.46(-2.21%) |
Dec 13, 2021 | 21.10 | 21.10 | 20.51 | 20.85 | 38,969 | -0.23(-1.09%) |
Dec 10, 2021 | 20.93 | 21.08 | 20.65 | 21.08 | 86,955 | +0.28(+1.35%) |
Dec 09, 2021 | 21.00 | 21.32 | 20.51 | 20.80 | 98,045 | -0.04(-0.19%) |
Dec 08, 2021 | 20.77 | 20.98 | 20.57 | 20.84 | 37,811 | +0.18(+0.87%) |
Dec 07, 2021 | 19.96 | 20.77 | 19.84 | 20.66 | 55,610 | +0.92(+4.66%) |
Dec 06, 2021 | 19.71 | 19.92 | 19.38 | 19.74 | 57,911 | -0.01(-0.05%) |
Dec 03, 2021 | 20.87 | 21.00 | 19.58 | 19.75 | 62,157 | -1.06(-5.09%) |
Dec 02, 2021 | 20.79 | 21.04 | 20.66 | 20.81 | 32,800 | +0.07(+0.34%) |