Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 14.71 | 14.95 | 14.22 | 14.44 | 86,088 | -0.03(-0.21%) |
Feb 25, 2022 | 14.97 | 15.10 | 14.35 | 14.47 | 135,882 | -0.57(-3.79%) |
Feb 24, 2022 | 13.45 | 15.05 | 13.27 | 15.04 | 214,981 | +1.30(+9.46%) |
Feb 23, 2022 | 14.16 | 14.26 | 13.36 | 13.74 | 245,724 | -0.21(-1.51%) |
Feb 22, 2022 | 14.29 | 14.81 | 13.71 | 13.95 | 253,625 | -0.48(-3.33%) |
Feb 18, 2022 | 14.43 | 0 | -1.17(-7.50%) | |||
Feb 17, 2022 | 15.45 | 16.00 | 14.90 | 15.60 | 295,645 | -0.40(-2.50%) |
Feb 16, 2022 | 14.56 | 17.30 | 14.00 | 16.00 | 735,043 | +1.83(+12.91%) |
Feb 15, 2022 | 14.70 | 15.24 | 13.65 | 14.17 | 1,150,290 | -0.27(-1.87%) |
Feb 14, 2022 | 14.70 | 14.85 | 14.12 | 14.44 | 359,321 | +0.18(+1.26%) |
Feb 11, 2022 | 15.22 | 15.47 | 14.15 | 14.26 | 197,353 | -0.95(-6.25%) |
Feb 10, 2022 | 15.59 | 16.30 | 15.02 | 15.21 | 122,237 | -0.81(-5.06%) |
Feb 09, 2022 | 16.36 | 16.93 | 15.76 | 16.02 | 136,569 | -0.10(-0.62%) |
Feb 08, 2022 | 15.22 | 16.20 | 15.14 | 16.12 | 474,781 | +0.76(+4.95%) |
Feb 07, 2022 | 15.26 | 16.21 | 14.87 | 15.36 | 349,482 | +0.10(+0.66%) |
Feb 04, 2022 | 14.45 | 15.59 | 14.34 | 15.26 | 261,769 | +0.79(+5.46%) |
Feb 03, 2022 | 15.54 | 14.30 | 14.47 | 384,585 | -1.42(-8.94%) | |
Feb 02, 2022 | 17.21 | 17.21 | 15.73 | 15.89 | 139,639 | -1.05(-6.20%) |
Feb 01, 2022 | 17.34 | 17.34 | 16.54 | 16.94 | 105,442 | -0.19(-1.11%) |
Jan 31, 2022 | 16.67 | 17.13 | 201,309 | +0.29(+1.72%) | ||
Jan 28, 2022 | 16.70 | 17.43 | 15.74 | 16.84 | 158,759 | -0.12(-0.71%) |
Jan 27, 2022 | 17.75 | 18.31 | 16.92 | 16.96 | 114,274 | -0.77(-4.34%) |
Jan 26, 2022 | 17.40 | 18.92 | 17.30 | 17.73 | 212,651 | +0.74(+4.36%) |
Jan 25, 2022 | 17.76 | 17.95 | 16.71 | 16.99 | 253,627 | -1.04(-5.77%) |
Jan 24, 2022 | 18.29 | 18.29 | 16.67 | 18.03 | 234,062 | -0.47(-2.54%) |
Jan 21, 2022 | 18.68 | 19.22 | 17.80 | 18.50 | 179,274 | -0.18(-0.96%) |
Jan 20, 2022 | 19.11 | 20.00 | 18.48 | 18.68 | 280,201 | -0.04(-0.21%) |
Jan 19, 2022 | 19.12 | 19.72 | 18.68 | 18.72 | 349,279 | -0.23(-1.21%) |
Jan 18, 2022 | 18.14 | 19.26 | 17.39 | 18.95 | 578,843 | +0.97(+5.39%) |
Jan 14, 2022 | 17.98 | 0 | -0.81(-4.31%) | |||
Jan 13, 2022 | 20.89 | 20.89 | 18.48 | 18.79 | 165,755 | -1.56(-7.67%) |
Jan 12, 2022 | 20.57 | 20.71 | 19.52 | 20.35 | 147,158 | +0.11(+0.54%) |
Jan 11, 2022 | 18.32 | 20.46 | 18.22 | 20.24 | 157,016 | +1.56(+8.35%) |
Jan 10, 2022 | 18.73 | 19.64 | 17.29 | 18.68 | 158,361 | -0.07(-0.37%) |
Jan 07, 2022 | 19.00 | 19.86 | 18.27 | 18.75 | 225,454 | -0.40(-2.09%) |
Jan 06, 2022 | 19.65 | 20.75 | 19.00 | 19.15 | 232,180 | -1.00(-4.96%) |
Jan 05, 2022 | 22.20 | 22.28 | 20.00 | 20.15 | 493,226 | -2.33(-10.36%) |
Jan 04, 2022 | 22.68 | 22.68 | 21.77 | 22.48 | 304,881 | +0.10(+0.45%) |
Jan 03, 2022 | 21.34 | 22.40 | 21.13 | 22.38 | 126,095 | +1.17(+5.52%) |
Dec 31, 2021 | 21.10 | 21.56 | 21.07 | 21.21 | 107,264 | +0.08(+0.38%) |
Dec 30, 2021 | 19.00 | 21.21 | 18.86 | 21.13 | 356,565 | +1.85(+9.60%) |
Dec 29, 2021 | 19.26 | 19.51 | 18.51 | 19.28 | 177,527 | -0.22(-1.13%) |
Dec 28, 2021 | 20.92 | 21.69 | 19.33 | 19.50 | 209,764 | -1.76(-8.28%) |
Dec 27, 2021 | 21.36 | 21.87 | 21.11 | 21.26 | 121,252 | -0.29(-1.35%) |
Dec 23, 2021 | 20.86 | 21.81 | 20.15 | 21.55 | 97,000 | +0.54(+2.57%) |
Dec 22, 2021 | 20.75 | 21.33 | 20.64 | 21.01 | 118,629 | -0.01(-0.05%) |
Dec 21, 2021 | 19.75 | 21.19 | 19.52 | 21.02 | 344,536 | +1.41(+7.19%) |
Dec 20, 2021 | 20.24 | 20.48 | 19.10 | 19.61 | 133,300 | -0.88(-4.29%) |
Dec 17, 2021 | 20.88 | 21.74 | 20.13 | 20.49 | 136,339 | -0.71(-3.35%) |
Dec 16, 2021 | 22.81 | 22.84 | 21.14 | 21.20 | 167,992 | -1.60(-7.02%) |
Dec 15, 2021 | 22.08 | 23.18 | 21.30 | 22.80 | 227,861 | +0.52(+2.33%) |
Dec 14, 2021 | 22.96 | 23.05 | 20.46 | 22.28 | 194,158 | -1.10(-4.70%) |
Dec 13, 2021 | 24.28 | 24.28 | 22.50 | 23.38 | 146,757 | -1.01(-4.14%) |
Dec 10, 2021 | 24.95 | 25.39 | 23.69 | 24.39 | 91,971 | -0.52(-2.09%) |
Dec 09, 2021 | 25.55 | 25.74 | 24.51 | 24.91 | 67,655 | -0.77(-3.00%) |
Dec 08, 2021 | 25.83 | 26.67 | 25.09 | 25.68 | 47,352 | -0.29(-1.12%) |
Dec 07, 2021 | 25.96 | 27.26 | 25.88 | 25.97 | 122,276 | +0.63(+2.49%) |
Dec 06, 2021 | 25.31 | 25.75 | 24.57 | 25.34 | 88,921 | +0.07(+0.28%) |
Dec 03, 2021 | 25.69 | 26.43 | 24.27 | 25.27 | 529,750 | -0.07(-0.28%) |
Dec 02, 2021 | 26.29 | 26.86 | 25.06 | 25.34 | 156,794 | -1.17(-4.41%) |