Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 20.83 | 21.62 | 20.73 | 21.31 | 208,705 | +0.22(+1.04%) |
Feb 25, 2022 | 21.31 | 21.17 | 20.65 | 21.09 | 178,054 | -0.05(-0.24%) |
Feb 24, 2022 | 19.93 | 21.14 | 19.70 | 21.14 | 173,416 | +0.61(+2.97%) |
Feb 23, 2022 | 20.65 | 20.93 | 20.31 | 20.53 | 156,039 | -0.08(-0.39%) |
Feb 22, 2022 | 20.19 | 21.05 | 20.14 | 20.61 | 240,908 | -0.01(-0.05%) |
Feb 18, 2022 | 20.62 | 0 | +0.36(+1.78%) | |||
Feb 17, 2022 | 20.47 | 21.02 | 19.99 | 20.26 | 163,145 | -0.50(-2.41%) |
Feb 16, 2022 | 19.34 | 20.87 | 19.34 | 20.76 | 148,745 | +1.34(+6.90%) |
Feb 15, 2022 | 17.90 | 19.81 | 17.90 | 19.42 | 226,232 | +2.30(+13.43%) |
Feb 14, 2022 | 17.13 | 17.34 | 16.74 | 17.12 | 82,278 | +0.11(+0.65%) |
Feb 11, 2022 | 17.68 | 18.07 | 16.86 | 17.01 | 140,340 | -0.67(-3.79%) |
Feb 10, 2022 | 16.98 | 17.93 | 16.49 | 17.68 | 193,722 | +1.76(+11.06%) |
Feb 09, 2022 | 15.47 | 16.44 | 15.35 | 15.92 | 154,592 | +0.69(+4.53%) |
Feb 08, 2022 | 14.49 | 15.27 | 14.43 | 15.23 | 49,005 | +0.79(+5.47%) |
Feb 07, 2022 | 14.86 | 14.90 | 14.42 | 14.44 | 68,385 | -0.48(-3.22%) |
Feb 04, 2022 | 14.51 | 15.09 | 14.51 | 14.92 | 79,562 | +0.03(+0.20%) |
Feb 03, 2022 | 15.36 | 14.85 | 14.89 | 62,488 | -0.63(-4.06%) | |
Feb 02, 2022 | 15.74 | 16.13 | 15.29 | 15.52 | 94,322 | -0.35(-2.21%) |
Feb 01, 2022 | 15.58 | 16.02 | 15.58 | 15.87 | 97,132 | +0.36(+2.32%) |
Jan 31, 2022 | 14.50 | 15.52 | 15.51 | 99,399 | +0.97(+6.67%) | |
Jan 28, 2022 | 14.14 | 14.57 | 13.79 | 14.54 | 120,054 | +0.28(+1.96%) |
Jan 27, 2022 | 15.12 | 15.12 | 14.10 | 14.26 | 110,221 | -0.65(-4.36%) |
Jan 26, 2022 | 14.79 | 15.27 | 14.70 | 14.91 | 106,609 | +0.28(+1.91%) |
Jan 25, 2022 | 14.47 | 14.70 | 14.11 | 14.63 | 104,531 | -0.13(-0.88%) |
Jan 24, 2022 | 14.74 | 14.98 | 13.93 | 14.76 | 186,535 | -0.37(-2.45%) |
Jan 21, 2022 | 14.92 | 15.36 | 14.52 | 15.13 | 260,008 | -0.02(-0.13%) |
Jan 20, 2022 | 15.54 | 15.94 | 15.12 | 15.15 | 114,346 | -0.37(-2.38%) |
Jan 19, 2022 | 15.65 | 15.86 | 15.37 | 15.52 | 134,728 | +0.02(+0.13%) |
Jan 18, 2022 | 15.79 | 15.79 | 15.41 | 15.50 | 96,761 | -0.35(-2.21%) |
Jan 14, 2022 | 15.85 | 0 | -0.16(-1.00%) | |||
Jan 13, 2022 | 16.36 | 16.50 | 15.92 | 16.01 | 73,439 | -0.35(-2.14%) |
Jan 12, 2022 | 16.28 | 16.77 | 16.25 | 16.36 | 161,775 | +0.11(+0.68%) |
Jan 11, 2022 | 15.79 | 16.30 | 15.72 | 16.25 | 119,705 | +0.46(+2.91%) |
Jan 10, 2022 | 15.59 | 15.83 | 15.46 | 15.79 | 93,451 | +0.19(+1.22%) |
Jan 07, 2022 | 15.56 | 15.97 | 15.47 | 15.60 | 62,189 | -0.10(-0.64%) |
Jan 06, 2022 | 16.05 | 16.19 | 15.64 | 15.70 | 74,450 | -0.16(-1.01%) |
Jan 05, 2022 | 16.54 | 16.75 | 15.85 | 15.86 | 81,496 | -0.56(-3.41%) |
Jan 04, 2022 | 15.90 | 16.52 | 15.80 | 16.42 | 101,467 | +0.62(+3.92%) |
Jan 03, 2022 | 15.24 | 15.97 | 15.24 | 15.80 | 108,906 | +0.20(+1.25%) |
Dec 31, 2021 | 15.40 | 15.82 | 15.33 | 15.61 | 89,876 | +0.28(+1.79%) |
Dec 30, 2021 | 15.08 | 15.64 | 14.84 | 15.33 | 90,302 | +0.19(+1.25%) |
Dec 29, 2021 | 15.05 | 15.15 | 14.99 | 15.14 | 110,700 | -0.01(-0.07%) |
Dec 28, 2021 | 14.81 | 15.37 | 14.81 | 15.15 | 106,179 | +0.28(+1.88%) |
Dec 27, 2021 | 14.73 | 15.04 | 14.55 | 14.87 | 106,815 | +0.13(+0.88%) |
Dec 23, 2021 | 14.83 | 14.95 | 14.58 | 14.74 | 135,166 | -0.08(-0.54%) |
Dec 22, 2021 | 15.11 | 15.15 | 14.76 | 14.82 | 128,606 | -0.22(-1.46%) |
Dec 21, 2021 | 15.11 | 15.34 | 14.99 | 15.04 | 133,031 | +0.05(+0.33%) |
Dec 20, 2021 | 15.34 | 15.57 | 14.80 | 14.99 | 257,296 | -0.76(-4.83%) |
Dec 17, 2021 | 15.46 | 16.34 | 15.23 | 15.75 | 430,227 | +0.26(+1.68%) |
Dec 16, 2021 | 14.50 | 15.96 | 14.31 | 15.49 | 414,875 | -0.58(-3.61%) |
Dec 15, 2021 | 16.49 | 16.55 | 15.67 | 16.07 | 201,776 | -0.29(-1.77%) |
Dec 14, 2021 | 17.39 | 17.39 | 16.26 | 16.36 | 145,005 | -0.84(-4.88%) |
Dec 13, 2021 | 17.30 | 17.50 | 17.01 | 17.20 | 70,431 | -0.16(-0.92%) |
Dec 10, 2021 | 17.74 | 17.82 | 17.07 | 17.36 | 129,770 | -0.36(-2.03%) |
Dec 09, 2021 | 18.16 | 18.19 | 17.66 | 17.72 | 74,008 | -0.72(-3.90%) |
Dec 08, 2021 | 18.42 | 18.82 | 18.14 | 18.44 | 73,822 | +0.03(+0.16%) |
Dec 07, 2021 | 19.03 | 19.03 | 18.27 | 18.41 | 66,691 | -0.12(-0.65%) |
Dec 06, 2021 | 18.89 | 18.90 | 18.19 | 18.53 | 105,362 | -0.06(-0.32%) |
Dec 03, 2021 | 19.17 | 19.19 | 18.31 | 18.59 | 85,800 | -0.62(-3.23%) |
Dec 02, 2021 | 19.48 | 19.52 | 19.02 | 19.21 | 140,830 | -0.06(-0.31%) |