Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 19.04 | 19.20 | 18.95 | 19.15 | 95,297 | -0.06(-0.29%) |
Feb 25, 2022 | 19.13 | 19.21 | 19.15 | 19.21 | 98,816 | +0.33(+1.73%) |
Feb 24, 2022 | 18.72 | 18.91 | 18.53 | 18.88 | 138,561 | -0.09(-0.49%) |
Feb 23, 2022 | 19.09 | 19.13 | 18.98 | 18.98 | 55,278 | +0.01(+0.05%) |
Feb 22, 2022 | 19.02 | 19.03 | 18.90 | 18.97 | 71,840 | +0.08(+0.44%) |
Feb 18, 2022 | 18.88 | 0 | +0.07(+0.40%) | |||
Feb 17, 2022 | 18.83 | 18.90 | 18.75 | 18.81 | 51,141 | -0.26(-1.37%) |
Feb 16, 2022 | 19.08 | 19.13 | 18.96 | 19.07 | 99,156 | +0.01(+0.05%) |
Feb 15, 2022 | 19.03 | 19.09 | 18.94 | 19.06 | 69,774 | +0.42(+2.25%) |
Feb 14, 2022 | 18.57 | 18.66 | 18.49 | 18.64 | 80,849 | +0.03(+0.15%) |
Feb 11, 2022 | 18.87 | 18.90 | 18.61 | 18.61 | 128,860 | -0.19(-0.99%) |
Feb 10, 2022 | 18.60 | 18.97 | 18.60 | 18.80 | 25,097 | -0.11(-0.59%) |
Feb 09, 2022 | 18.91 | 18.97 | 18.86 | 18.91 | 113,451 | +0.09(+0.49%) |
Feb 08, 2022 | 18.75 | 18.88 | 18.75 | 18.82 | 57,788 | +0.07(+0.36%) |
Feb 07, 2022 | 18.62 | 18.79 | 18.61 | 18.75 | 85,608 | +0.24(+1.30%) |
Feb 04, 2022 | 18.40 | 18.53 | 18.40 | 18.51 | 19,546 | +0.04(+0.20%) |
Feb 03, 2022 | 18.40 | 18.48 | 18.48 | 20,775 | -0.05(-0.25%) | |
Feb 02, 2022 | 18.58 | 18.59 | 18.49 | 18.52 | 45,491 | +0.03(+0.15%) |
Feb 01, 2022 | 18.55 | 18.56 | 18.36 | 18.49 | 35,895 | +0.01(+0.05%) |
Jan 31, 2022 | 18.34 | 18.50 | 18.48 | 52,557 | +0.13(+0.71%) | |
Jan 28, 2022 | 18.28 | 18.35 | 18.17 | 18.35 | 85,468 | +0.12(+0.66%) |
Jan 27, 2022 | 18.48 | 18.51 | 17.94 | 18.23 | 114,864 | +0.09(+0.51%) |
Jan 26, 2022 | 18.53 | 18.56 | 18.11 | 18.14 | 124,669 | -0.16(-0.87%) |
Jan 25, 2022 | 18.26 | 18.37 | 18.15 | 18.30 | 276,051 | -0.29(-1.55%) |
Jan 24, 2022 | 18.43 | 18.81 | 18.28 | 18.59 | 209,884 | -0.21(-1.14%) |
Jan 21, 2022 | 18.90 | 18.97 | 18.74 | 18.80 | 252,445 | +0.07(+0.35%) |
Jan 20, 2022 | 18.68 | 18.90 | 18.67 | 18.74 | 1,034,643 | +0.17(+0.93%) |
Jan 19, 2022 | 18.73 | 18.73 | 18.55 | 18.56 | 23,405 | +0.04(+0.23%) |
Jan 18, 2022 | 18.75 | 18.82 | 18.51 | 18.52 | 87,266 | -0.44(-2.31%) |
Jan 14, 2022 | 18.96 | 0 | +0.11(+0.59%) | |||
Jan 13, 2022 | 18.94 | 19.00 | 18.85 | 18.85 | 71,058 | -0.06(-0.30%) |
Jan 12, 2022 | 18.87 | 18.94 | 18.86 | 18.90 | 35,484 | +0.02(+0.10%) |
Jan 11, 2022 | 18.66 | 18.89 | 18.65 | 18.88 | 59,683 | -0.02(-0.10%) |
Jan 10, 2022 | 18.90 | 18.90 | 18.77 | 18.90 | 36,317 | -0.05(-0.25%) |
Jan 07, 2022 | 18.85 | 18.95 | 18.85 | 18.95 | 36,362 | +0.17(+0.89%) |
Jan 06, 2022 | 18.70 | 18.78 | 18.63 | 18.78 | 129,387 | +0.26(+1.41%) |
Jan 05, 2022 | 18.73 | 18.73 | 18.52 | 18.52 | 114,080 | -0.28(-1.49%) |
Jan 04, 2022 | 18.82 | 18.87 | 18.77 | 18.80 | 151,629 | +0.00(+0.00%) |
Jan 03, 2022 | 18.68 | 18.80 | 18.65 | 18.80 | 49,798 | +0.33(+1.76%) |
Dec 31, 2021 | 18.57 | 18.64 | 18.48 | 18.48 | 27,456 | -0.12(-0.65%) |
Dec 30, 2021 | 18.66 | 18.66 | 18.50 | 18.60 | 109,021 | -0.11(-0.60%) |
Dec 29, 2021 | 18.68 | 18.71 | 18.61 | 18.71 | 9,163 | +0.07(+0.35%) |
Dec 28, 2021 | 18.73 | 18.73 | 18.60 | 18.64 | 26,051 | +0.05(+0.25%) |
Dec 27, 2021 | 18.62 | 18.76 | 18.57 | 18.60 | 32,612 | +0.00(+0.00%) |
Dec 23, 2021 | 18.68 | 18.73 | 18.55 | 18.60 | 70,073 | +0.03(+0.15%) |
Dec 22, 2021 | 18.52 | 18.61 | 18.41 | 18.57 | 30,993 | +0.07(+0.36%) |
Dec 21, 2021 | 18.64 | 18.64 | 18.38 | 18.50 | 51,161 | +0.23(+1.26%) |
Dec 20, 2021 | 18.34 | 18.41 | 18.13 | 18.27 | 113,901 | -0.12(-0.63%) |
Dec 17, 2021 | 18.41 | 18.48 | 18.36 | 18.39 | 36,621 | -0.13(-0.70%) |
Dec 16, 2021 | 18.61 | 18.61 | 18.43 | 18.52 | 82,205 | -0.04(-0.20%) |
Dec 15, 2021 | 18.67 | 18.67 | 18.44 | 18.55 | 28,139 | +0.06(+0.35%) |
Dec 14, 2021 | 18.62 | 18.62 | 18.45 | 18.49 | 81,638 | -0.05(-0.25%) |
Dec 13, 2021 | 18.70 | 18.71 | 18.50 | 18.53 | 27,188 | -0.18(-0.98%) |
Dec 10, 2021 | 18.69 | 18.72 | 18.62 | 18.72 | 62,938 | +0.07(+0.39%) |
Dec 09, 2021 | 18.51 | 18.65 | 18.43 | 18.64 | 47,537 | -0.03(-0.15%) |
Dec 08, 2021 | 18.55 | 18.68 | 18.52 | 18.67 | 45,889 | -0.01(-0.05%) |
Dec 07, 2021 | 18.64 | 18.69 | 18.61 | 18.68 | 38,766 | +0.31(+1.70%) |
Dec 06, 2021 | 18.28 | 18.41 | 18.24 | 18.37 | 29,266 | +0.15(+0.81%) |
Dec 03, 2021 | 18.27 | 18.27 | 18.08 | 18.22 | 198,616 | -0.20(-1.10%) |
Dec 02, 2021 | 18.39 | 18.50 | 18.35 | 18.42 | 93,175 | +0.26(+1.42%) |