Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 19.41 | 19.74 | 19.36 | 19.57 | 338,166 | -0.06(-0.29%) |
Feb 25, 2022 | 19.34 | 19.66 | 19.25 | 19.63 | 318,343 | +0.32(+1.67%) |
Feb 24, 2022 | 18.54 | 19.33 | 18.39 | 19.31 | 433,386 | +0.21(+1.09%) |
Feb 23, 2022 | 19.62 | 19.71 | 18.98 | 19.10 | 337,734 | -0.42(-2.14%) |
Feb 22, 2022 | 19.63 | 19.82 | 19.33 | 19.52 | 293,533 | -0.16(-0.82%) |
Feb 18, 2022 | 19.68 | 0 | +0.04(+0.19%) | |||
Feb 17, 2022 | 19.97 | 20.00 | 19.62 | 19.64 | 323,609 | -0.50(-2.50%) |
Feb 16, 2022 | 19.88 | 20.20 | 19.83 | 20.14 | 237,438 | +0.10(+0.47%) |
Feb 15, 2022 | 19.46 | 20.23 | 19.46 | 20.05 | 577,944 | +0.67(+3.47%) |
Feb 14, 2022 | 19.62 | 19.87 | 19.29 | 19.38 | 523,932 | -0.27(-1.35%) |
Feb 11, 2022 | 19.87 | 20.26 | 19.87 | 19.64 | 362,644 | -0.23(-1.14%) |
Feb 10, 2022 | 19.93 | 20.58 | 19.74 | 19.87 | 525,246 | -0.41(-2.01%) |
Feb 09, 2022 | 20.35 | 20.58 | 20.05 | 20.27 | 563,243 | +0.04(+0.19%) |
Feb 08, 2022 | 19.75 | 20.29 | 19.42 | 20.24 | 561,562 | +0.59(+2.99%) |
Feb 07, 2022 | 19.15 | 19.98 | 19.00 | 19.65 | 609,196 | +0.62(+3.28%) |
Feb 04, 2022 | 19.20 | 19.40 | 18.51 | 19.03 | 937,863 | +0.02(+0.10%) |
Feb 03, 2022 | 18.46 | 19.01 | 1,413,337 | +1.09(+6.07%) | ||
Feb 02, 2022 | 18.26 | 18.43 | 17.71 | 17.92 | 747,806 | -0.23(-1.25%) |
Feb 01, 2022 | 18.18 | 18.18 | 17.71 | 18.14 | 518,281 | -0.04(-0.21%) |
Jan 31, 2022 | 17.34 | 18.20 | 18.18 | 685,825 | +0.77(+4.40%) | |
Jan 28, 2022 | 16.77 | 17.44 | 16.44 | 17.42 | 427,951 | +0.65(+3.90%) |
Jan 27, 2022 | 18.22 | 18.41 | 16.65 | 16.76 | 669,221 | -1.04(-5.85%) |
Jan 26, 2022 | 17.66 | 18.20 | 17.51 | 17.80 | 1,259,850 | +0.19(+1.07%) |
Jan 25, 2022 | 16.77 | 17.93 | 16.77 | 17.61 | 1,052,022 | +0.49(+2.87%) |
Jan 24, 2022 | 16.33 | 17.20 | 16.19 | 17.12 | 887,849 | +0.62(+3.73%) |
Jan 21, 2022 | 16.75 | 17.04 | 16.51 | 16.51 | 901,666 | -0.30(-1.80%) |
Jan 20, 2022 | 17.21 | 17.58 | 16.77 | 16.81 | 1,140,194 | -0.31(-1.82%) |
Jan 19, 2022 | 17.99 | 17.99 | 17.04 | 17.12 | 870,449 | -1.00(-5.54%) |
Jan 18, 2022 | 18.44 | 18.44 | 17.99 | 18.13 | 466,146 | -0.46(-2.49%) |
Jan 14, 2022 | 18.59 | 0 | +0.15(+0.82%) | |||
Jan 13, 2022 | 18.43 | 18.74 | 18.33 | 18.44 | 495,639 | +0.03(+0.15%) |
Jan 12, 2022 | 18.97 | 19.18 | 18.32 | 18.41 | 678,170 | -0.59(-3.09%) |
Jan 11, 2022 | 19.27 | 19.36 | 18.81 | 19.00 | 571,458 | -0.27(-1.42%) |
Jan 10, 2022 | 19.12 | 19.33 | 18.73 | 19.27 | 507,950 | -0.07(-0.34%) |
Jan 07, 2022 | 19.78 | 20.20 | 19.06 | 19.34 | 544,364 | -0.54(-2.71%) |
Jan 06, 2022 | 20.34 | 20.43 | 19.82 | 19.88 | 584,581 | -0.53(-2.60%) |
Jan 05, 2022 | 20.73 | 20.98 | 20.37 | 20.41 | 503,082 | -0.31(-1.51%) |
Jan 04, 2022 | 21.68 | 21.68 | 20.45 | 20.72 | 959,280 | -1.02(-4.70%) |
Jan 03, 2022 | 21.70 | 22.11 | 21.57 | 21.74 | 479,155 | +0.13(+0.61%) |
Dec 31, 2021 | 21.68 | 21.89 | 21.61 | 21.61 | 340,575 | -0.09(-0.39%) |
Dec 30, 2021 | 21.93 | 22.27 | 21.64 | 21.69 | 268,335 | -0.13(-0.61%) |
Dec 29, 2021 | 21.48 | 21.84 | 21.29 | 21.83 | 323,039 | +0.37(+1.72%) |
Dec 28, 2021 | 21.73 | 21.75 | 21.23 | 21.46 | 204,419 | -0.23(-1.05%) |
Dec 27, 2021 | 20.97 | 21.71 | 20.94 | 21.68 | 314,072 | +0.85(+4.09%) |
Dec 23, 2021 | 20.68 | 20.95 | 20.61 | 20.83 | 310,191 | +0.30(+1.47%) |
Dec 22, 2021 | 20.53 | 20.71 | 20.24 | 20.53 | 474,395 | +0.03(+0.14%) |
Dec 21, 2021 | 20.05 | 20.52 | 19.90 | 20.50 | 410,919 | +0.52(+2.61%) |
Dec 20, 2021 | 19.69 | 20.02 | 19.47 | 19.98 | 305,316 | -0.02(-0.09%) |
Dec 17, 2021 | 19.82 | 20.54 | 19.42 | 20.00 | 2,472,484 | +0.40(+2.03%) |
Dec 16, 2021 | 20.35 | 20.35 | 19.48 | 19.60 | 340,877 | -0.62(-3.04%) |
Dec 15, 2021 | 19.61 | 20.26 | 19.35 | 20.22 | 415,265 | +0.61(+3.09%) |
Dec 14, 2021 | 19.21 | 19.66 | 19.18 | 19.61 | 585,985 | +0.30(+1.57%) |
Dec 13, 2021 | 19.80 | 19.96 | 19.29 | 19.31 | 316,841 | -0.58(-2.90%) |
Dec 10, 2021 | 20.15 | 20.28 | 19.38 | 19.89 | 294,838 | -0.05(-0.24%) |
Dec 09, 2021 | 19.79 | 20.38 | 19.79 | 19.93 | 436,374 | +0.14(+0.72%) |
Dec 08, 2021 | 20.09 | 20.20 | 19.65 | 19.79 | 427,338 | -0.22(-1.09%) |
Dec 07, 2021 | 19.74 | 20.35 | 19.64 | 20.01 | 560,524 | +0.55(+2.82%) |
Dec 06, 2021 | 19.09 | 19.55 | 18.84 | 19.46 | 514,841 | +0.44(+2.34%) |
Dec 03, 2021 | 19.12 | 19.32 | 17.89 | 19.02 | 291,641 | +0.01(+0.05%) |
Dec 02, 2021 | 18.71 | 19.17 | 18.63 | 19.01 | 312,379 | +0.25(+1.31%) |