Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 17.25 | 17.50 | 17.12 | 17.23 | 5,458,330 | -0.22(-1.25%) |
Feb 25, 2022 | 17.12 | 17.52 | 17.13 | 17.45 | 2,499,672 | +0.45(+2.65%) |
Feb 24, 2022 | 16.75 | 17.00 | 16.54 | 17.00 | 2,216,861 | -0.02(-0.11%) |
Feb 23, 2022 | 17.50 | 17.52 | 16.97 | 17.02 | 2,295,493 | -0.39(-2.22%) |
Feb 22, 2022 | 17.68 | 17.80 | 17.31 | 17.41 | 2,764,715 | -0.37(-2.06%) |
Feb 18, 2022 | 17.77 | 0 | -0.08(-0.43%) | |||
Feb 17, 2022 | 17.70 | 17.92 | 17.60 | 17.85 | 2,029,934 | +0.05(+0.29%) |
Feb 16, 2022 | 17.54 | 17.90 | 17.45 | 17.80 | 2,653,830 | +0.21(+1.17%) |
Feb 15, 2022 | 17.50 | 17.75 | 17.48 | 17.59 | 1,607,441 | +0.19(+1.07%) |
Feb 14, 2022 | 17.52 | 17.74 | 17.21 | 17.41 | 2,881,403 | -0.12(-0.70%) |
Feb 11, 2022 | 17.41 | 17.66 | 17.39 | 17.53 | 3,218,782 | +0.05(+0.26%) |
Feb 10, 2022 | 18.10 | 18.27 | 17.40 | 17.48 | 4,918,636 | -1.20(-6.41%) |
Feb 09, 2022 | 18.67 | 18.90 | 18.55 | 18.68 | 1,460,873 | +0.14(+0.76%) |
Feb 08, 2022 | 18.60 | 18.71 | 18.42 | 18.54 | 1,592,312 | +0.05(+0.28%) |
Feb 07, 2022 | 18.40 | 18.63 | 18.35 | 18.49 | 1,166,176 | +0.13(+0.70%) |
Feb 04, 2022 | 18.48 | 18.67 | 18.30 | 18.36 | 1,378,923 | -0.26(-1.38%) |
Feb 03, 2022 | 18.94 | 18.55 | 18.62 | 1,139,248 | -0.33(-1.77%) | |
Feb 02, 2022 | 18.83 | 19.00 | 18.69 | 18.95 | 1,328,397 | +0.19(+0.99%) |
Feb 01, 2022 | 18.86 | 19.03 | 18.52 | 18.77 | 1,273,847 | -0.14(-0.75%) |
Jan 31, 2022 | 18.60 | 18.92 | 18.91 | 3,460,200 | +0.15(+0.79%) | |
Jan 28, 2022 | 18.55 | 18.77 | 18.35 | 18.76 | 1,532,190 | +0.20(+1.08%) |
Jan 27, 2022 | 18.85 | 19.02 | 18.44 | 18.56 | 1,818,128 | -0.12(-0.62%) |
Jan 26, 2022 | 18.76 | 19.04 | 18.56 | 18.67 | 2,140,928 | -0.01(-0.03%) |
Jan 25, 2022 | 18.55 | 18.91 | 18.33 | 18.68 | 1,996,553 | -0.09(-0.48%) |
Jan 24, 2022 | 18.48 | 18.87 | 18.21 | 18.77 | 2,006,187 | +0.11(+0.59%) |
Jan 21, 2022 | 19.02 | 19.13 | 18.55 | 18.66 | 1,389,917 | -0.37(-1.96%) |
Jan 20, 2022 | 19.25 | 19.56 | 19.01 | 19.04 | 882,163 | -0.20(-1.04%) |
Jan 19, 2022 | 19.52 | 19.55 | 19.02 | 19.23 | 1,181,720 | -0.26(-1.32%) |
Jan 18, 2022 | 19.52 | 19.64 | 19.25 | 19.49 | 1,269,170 | -0.12(-0.59%) |
Jan 14, 2022 | 19.61 | 0 | +0.06(+0.30%) | |||
Jan 13, 2022 | 19.45 | 19.74 | 19.36 | 19.55 | 1,035,338 | +0.06(+0.33%) |
Jan 12, 2022 | 19.64 | 19.70 | 19.44 | 19.49 | 1,203,051 | -0.15(-0.79%) |
Jan 11, 2022 | 20.09 | 20.09 | 19.51 | 19.64 | 1,258,872 | -0.39(-1.93%) |
Jan 10, 2022 | 20.34 | 20.41 | 19.93 | 20.03 | 1,002,870 | -0.22(-1.08%) |
Jan 07, 2022 | 19.92 | 20.27 | 19.92 | 20.25 | 1,293,768 | +0.29(+1.45%) |
Jan 06, 2022 | 20.04 | 20.18 | 19.90 | 19.96 | 1,084,146 | +0.06(+0.29%) |
Jan 05, 2022 | 20.07 | 20.36 | 19.89 | 19.90 | 1,880,899 | -0.11(-0.55%) |
Jan 04, 2022 | 19.88 | 20.13 | 19.87 | 20.01 | 1,836,420 | +0.26(+1.34%) |
Jan 03, 2022 | 19.92 | 19.93 | 19.54 | 19.74 | 1,542,913 | -0.11(-0.55%) |
Dec 31, 2021 | 19.77 | 19.93 | 19.77 | 19.85 | 1,259,611 | +0.06(+0.33%) |
Dec 30, 2021 | 19.88 | 19.92 | 19.71 | 19.79 | 1,015,654 | +0.00(+0.00%) |
Dec 29, 2021 | 19.60 | 19.87 | 19.60 | 19.79 | 980,682 | +0.23(+1.19%) |
Dec 28, 2021 | 19.13 | 19.57 | 19.11 | 19.56 | 1,331,729 | +0.37(+1.95%) |
Dec 27, 2021 | 18.98 | 19.22 | 18.83 | 19.18 | 1,352,256 | +0.20(+1.05%) |
Dec 23, 2021 | 19.00 | 19.09 | 18.95 | 18.98 | 465,746 | +0.06(+0.31%) |
Dec 22, 2021 | 18.83 | 18.97 | 18.75 | 18.93 | 638,255 | +0.11(+0.58%) |
Dec 21, 2021 | 18.66 | 18.88 | 18.57 | 18.82 | 1,281,588 | +0.27(+1.46%) |
Dec 20, 2021 | 18.64 | 18.77 | 18.22 | 18.55 | 1,086,270 | -0.29(-1.54%) |
Dec 17, 2021 | 18.99 | 19.09 | 18.73 | 18.84 | 3,427,752 | -0.20(-1.05%) |
Dec 16, 2021 | 19.14 | 19.50 | 19.00 | 19.04 | 1,702,889 | -0.10(-0.50%) |
Dec 15, 2021 | 18.58 | 19.19 | 18.50 | 19.13 | 1,945,970 | +0.73(+3.99%) |
Dec 14, 2021 | 18.43 | 18.70 | 18.36 | 18.40 | 1,778,546 | +0.03(+0.14%) |
Dec 13, 2021 | 18.35 | 18.49 | 18.25 | 18.37 | 1,674,605 | -0.03(-0.14%) |
Dec 10, 2021 | 18.55 | 18.62 | 18.37 | 18.40 | 1,859,508 | -0.03(-0.17%) |
Dec 09, 2021 | 18.36 | 18.62 | 18.28 | 18.43 | 1,177,814 | -0.01(-0.03%) |
Dec 08, 2021 | 18.31 | 18.47 | 18.20 | 18.44 | 1,101,857 | +0.11(+0.59%) |
Dec 07, 2021 | 18.27 | 18.49 | 18.16 | 18.33 | 1,262,039 | +0.08(+0.46%) |
Dec 06, 2021 | 18.14 | 18.52 | 18.14 | 18.25 | 2,685,719 | +0.28(+1.56%) |
Dec 03, 2021 | 17.82 | 18.01 | 17.76 | 17.96 | 1,638,104 | +0.26(+1.48%) |
Dec 02, 2021 | 17.63 | 17.86 | 17.60 | 17.70 | 1,565,799 | +0.19(+1.09%) |