Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 17.22 | 17.67 | 17.22 | 17.67 | 32,834 | +0.29(+1.67%) |
Feb 25, 2022 | 17.20 | 17.44 | 17.27 | 17.38 | 14,809 | +0.38(+2.22%) |
Feb 24, 2022 | 17.03 | 17.03 | 16.61 | 17.00 | 28,646 | +0.00(+0.00%) |
Feb 23, 2022 | 17.07 | 17.12 | 16.94 | 17.00 | 21,548 | +0.14(+0.83%) |
Feb 22, 2022 | 17.20 | 17.20 | 16.70 | 16.86 | 13,584 | -0.43(-2.49%) |
Feb 18, 2022 | 17.29 | 0 | -0.14(-0.82%) | |||
Feb 17, 2022 | 17.57 | 17.57 | 17.38 | 17.43 | 18,312 | -0.16(-0.89%) |
Feb 16, 2022 | 17.79 | 17.81 | 17.59 | 17.59 | 9,848 | -0.01(-0.03%) |
Feb 15, 2022 | 17.58 | 17.63 | 17.43 | 17.60 | 57,798 | -0.08(-0.48%) |
Feb 14, 2022 | 18.15 | 18.15 | 17.66 | 17.68 | 12,547 | -0.40(-2.21%) |
Feb 11, 2022 | 17.70 | 18.10 | 17.53 | 18.08 | 66,096 | +0.57(+3.27%) |
Feb 10, 2022 | 17.89 | 17.91 | 17.50 | 17.51 | 106,063 | -0.30(-1.69%) |
Feb 09, 2022 | 17.80 | 17.84 | 17.80 | 17.81 | 3,712 | +0.10(+0.55%) |
Feb 08, 2022 | 17.75 | 17.75 | 17.62 | 17.71 | 30,604 | -0.11(-0.60%) |
Feb 07, 2022 | 17.69 | 17.89 | 17.69 | 17.82 | 34,207 | -0.07(-0.39%) |
Feb 04, 2022 | 17.82 | 17.89 | 17.75 | 17.89 | 18,104 | +0.20(+1.14%) |
Feb 03, 2022 | 17.54 | 17.70 | 17.54 | 17.69 | 15,211 | -0.04(-0.24%) |
Feb 02, 2022 | 17.49 | 17.75 | 17.41 | 17.73 | 35,081 | +0.25(+1.43%) |
Feb 01, 2022 | 17.00 | 17.49 | 17.00 | 17.48 | 17,908 | +0.39(+2.28%) |
Jan 31, 2022 | 16.78 | 17.17 | 17.09 | 20,771 | +0.12(+0.71%) | |
Jan 28, 2022 | 16.82 | 16.97 | 16.70 | 16.97 | 14,793 | +0.10(+0.58%) |
Jan 27, 2022 | 17.02 | 17.14 | 16.73 | 16.87 | 128,575 | +0.03(+0.19%) |
Jan 26, 2022 | 16.92 | 17.17 | 16.84 | 16.84 | 21,454 | +0.13(+0.78%) |
Jan 25, 2022 | 16.28 | 16.76 | 16.28 | 16.71 | 37,412 | +0.11(+0.66%) |
Jan 24, 2022 | 16.12 | 16.60 | 15.86 | 16.60 | 62,284 | +0.04(+0.22%) |
Jan 21, 2022 | 16.68 | 16.72 | 16.56 | 16.56 | 84,914 | -0.30(-1.76%) |
Jan 20, 2022 | 17.03 | 17.06 | 16.86 | 16.86 | 4,260 | -0.18(-1.04%) |
Jan 19, 2022 | 17.00 | 17.06 | 17.00 | 17.04 | 2,041 | -0.18(-1.05%) |
Jan 18, 2022 | 17.28 | 17.33 | 17.15 | 17.22 | 11,441 | +0.01(+0.08%) |
Jan 14, 2022 | 17.21 | 0 | +0.19(+1.09%) | |||
Jan 13, 2022 | 17.14 | 17.20 | 16.98 | 17.02 | 14,900 | -0.13(-0.79%) |
Jan 12, 2022 | 17.09 | 17.15 | 16.98 | 17.15 | 114,547 | +0.21(+1.27%) |
Jan 11, 2022 | 16.67 | 16.94 | 16.64 | 16.94 | 4,955 | +0.36(+2.16%) |
Jan 10, 2022 | 16.46 | 16.58 | 16.36 | 16.58 | 15,056 | +0.01(+0.07%) |
Jan 07, 2022 | 16.63 | 16.63 | 16.56 | 16.57 | 37,920 | +0.12(+0.73%) |
Jan 06, 2022 | 16.33 | 16.46 | 16.31 | 16.45 | 6,886 | +0.32(+1.98%) |
Jan 05, 2022 | 16.42 | 16.50 | 16.13 | 16.13 | 17,218 | -0.12(-0.73%) |
Jan 04, 2022 | 16.22 | 16.27 | 16.10 | 16.25 | 37,299 | +0.31(+1.95%) |
Jan 03, 2022 | 15.71 | 15.94 | 15.71 | 15.94 | 6,327 | +0.40(+2.57%) |
Dec 31, 2021 | 15.54 | 15.54 | 15.54 | 15.54 | 100 | +0.23(+1.50%) |
Dec 30, 2021 | 15.45 | 15.45 | 15.31 | 15.31 | 84,016 | -0.03(-0.17%) |
Dec 29, 2021 | 15.28 | 15.34 | 15.28 | 15.34 | 41,609 | -0.04(-0.28%) |
Dec 28, 2021 | 15.52 | 15.54 | 15.38 | 15.38 | 94,887 | -0.01(-0.06%) |
Dec 27, 2021 | 15.09 | 15.40 | 15.09 | 15.39 | 16,778 | +0.22(+1.45%) |
Dec 23, 2021 | 15.16 | 15.19 | 15.15 | 15.17 | 3,138 | +0.10(+0.66%) |
Dec 22, 2021 | 15.03 | 15.12 | 14.93 | 15.07 | 25,271 | +0.05(+0.33%) |
Dec 21, 2021 | 14.99 | 15.08 | 14.98 | 15.02 | 35,213 | +0.33(+2.25%) |
Dec 20, 2021 | 14.55 | 14.77 | 14.52 | 14.69 | 56,168 | -0.30(-2.00%) |
Dec 17, 2021 | 15.08 | 15.08 | 14.99 | 14.99 | 1,839 | -0.10(-0.68%) |
Dec 16, 2021 | 15.16 | 15.27 | 15.09 | 15.09 | 7,770 | +0.10(+0.69%) |
Dec 15, 2021 | 14.38 | 15.07 | 14.38 | 14.99 | 58,285 | +0.12(+0.81%) |
Dec 14, 2021 | 14.98 | 15.03 | 14.87 | 14.87 | 19,465 | -0.07(-0.47%) |
Dec 13, 2021 | 15.13 | 15.13 | 14.91 | 14.94 | 24,802 | -0.36(-2.35%) |
Dec 10, 2021 | 15.33 | 15.33 | 15.14 | 15.30 | 135,090 | -0.01(-0.07%) |
Dec 09, 2021 | 15.35 | 15.39 | 15.31 | 15.31 | 13,156 | -0.24(-1.54%) |
Dec 08, 2021 | 15.56 | 15.66 | 15.49 | 15.55 | 15,682 | +0.04(+0.26%) |
Dec 07, 2021 | 15.67 | 15.70 | 15.47 | 15.51 | 146,726 | +0.22(+1.44%) |
Dec 06, 2021 | 16.14 | 16.14 | 15.24 | 15.29 | 39,689 | +0.05(+0.33%) |
Dec 03, 2021 | 15.32 | 15.32 | 15.16 | 15.24 | 15,227 | -0.13(-0.85%) |
Dec 02, 2021 | 14.97 | 15.41 | 14.97 | 15.37 | 39,263 | +0.31(+2.06%) |