Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 16.43 | 16.81 | 16.30 | 16.46 | 458,289 | -0.77(-4.47%) |
Feb 25, 2022 | 16.83 | 17.23 | 16.88 | 17.23 | 355,140 | -0.16(-0.92%) |
Feb 24, 2022 | 17.00 | 17.57 | 16.89 | 17.39 | 471,077 | -0.89(-4.87%) |
Feb 23, 2022 | 18.59 | 18.67 | 18.25 | 18.28 | 231,085 | -0.18(-0.98%) |
Feb 22, 2022 | 18.60 | 18.62 | 18.28 | 18.46 | 173,102 | -0.57(-3.00%) |
Feb 18, 2022 | 19.03 | 0 | -0.16(-0.83%) | |||
Feb 17, 2022 | 19.39 | 19.39 | 19.14 | 19.19 | 194,010 | -0.38(-1.94%) |
Feb 16, 2022 | 19.49 | 19.57 | 19.39 | 19.57 | 482,100 | +0.12(+0.62%) |
Feb 15, 2022 | 19.41 | 19.48 | 19.30 | 19.45 | 129,258 | +0.64(+3.40%) |
Feb 14, 2022 | 18.93 | 18.94 | 18.65 | 18.81 | 229,616 | -0.49(-2.54%) |
Feb 11, 2022 | 19.62 | 19.66 | 19.17 | 19.30 | 222,123 | -0.27(-1.38%) |
Feb 10, 2022 | 19.66 | 19.87 | 19.55 | 19.57 | 763,652 | -0.16(-0.81%) |
Feb 09, 2022 | 19.68 | 19.74 | 19.63 | 19.73 | 230,617 | +0.16(+0.82%) |
Feb 08, 2022 | 19.49 | 19.58 | 19.39 | 19.57 | 223,570 | +0.36(+1.87%) |
Feb 07, 2022 | 19.15 | 19.27 | 19.07 | 19.21 | 108,773 | -0.03(-0.16%) |
Feb 04, 2022 | 19.26 | 19.30 | 19.04 | 19.24 | 136,185 | -0.03(-0.16%) |
Feb 03, 2022 | 19.41 | 19.27 | 98,640 | -0.03(-0.16%) | ||
Feb 02, 2022 | 19.42 | 19.42 | 19.20 | 19.30 | 107,232 | +0.02(+0.10%) |
Feb 01, 2022 | 19.25 | 19.28 | 19.14 | 19.28 | 214,611 | +0.13(+0.68%) |
Jan 31, 2022 | 19.04 | 19.16 | 18.93 | 19.15 | 236,321 | -0.14(-0.73%) |
Jan 28, 2022 | 19.03 | 19.29 | 18.98 | 19.29 | 175,111 | +0.24(+1.26%) |
Jan 27, 2022 | 19.14 | 19.27 | 18.84 | 19.05 | 149,512 | +0.22(+1.17%) |
Jan 26, 2022 | 19.15 | 19.20 | 18.78 | 18.83 | 250,249 | +0.23(+1.24%) |
Jan 25, 2022 | 18.55 | 18.69 | 18.29 | 18.60 | 184,610 | +0.10(+0.54%) |
Jan 24, 2022 | 18.21 | 18.50 | 18.00 | 18.50 | 303,518 | -0.14(-0.72%) |
Jan 21, 2022 | 18.82 | 18.82 | 18.61 | 18.64 | 157,135 | -0.38(-2.02%) |
Jan 20, 2022 | 19.10 | 19.18 | 18.98 | 19.02 | 253,831 | -0.26(-1.35%) |
Jan 19, 2022 | 19.34 | 19.38 | 19.21 | 19.28 | 249,110 | +0.07(+0.36%) |
Jan 18, 2022 | 19.32 | 19.36 | 19.12 | 19.21 | 320,503 | -0.22(-1.15%) |
Jan 14, 2022 | 19.43 | 0 | +0.12(+0.64%) | |||
Jan 13, 2022 | 19.34 | 19.47 | 19.30 | 19.31 | 170,168 | +0.10(+0.52%) |
Jan 12, 2022 | 19.15 | 19.22 | 19.10 | 19.21 | 141,925 | +0.13(+0.68%) |
Jan 11, 2022 | 18.95 | 19.08 | 18.89 | 19.08 | 235,607 | +0.24(+1.27%) |
Jan 10, 2022 | 18.82 | 18.86 | 18.70 | 18.84 | 313,395 | +0.01(+0.05%) |
Jan 07, 2022 | 18.75 | 18.84 | 18.67 | 18.83 | 179,818 | +0.24(+1.29%) |
Jan 06, 2022 | 18.71 | 18.80 | 18.55 | 18.59 | 320,213 | +0.12(+0.65%) |
Jan 05, 2022 | 18.77 | 18.80 | 18.47 | 18.47 | 200,559 | +0.03(+0.16%) |
Jan 04, 2022 | 18.43 | 18.51 | 18.39 | 18.44 | 185,394 | +0.76(+4.30%) |
Jan 03, 2022 | 17.73 | 17.78 | 17.52 | 17.68 | 227,977 | +0.15(+0.86%) |
Dec 31, 2021 | 17.67 | 17.67 | 17.42 | 17.53 | 148,095 | +0.06(+0.34%) |
Dec 30, 2021 | 17.57 | 17.57 | 17.35 | 17.47 | 178,147 | +0.04(+0.22%) |
Dec 29, 2021 | 17.40 | 17.48 | 17.38 | 17.43 | 105,409 | +0.00(+0.03%) |
Dec 28, 2021 | 17.46 | 17.50 | 17.40 | 17.43 | 138,867 | -0.00(-0.02%) |
Dec 27, 2021 | 17.36 | 17.45 | 17.33 | 17.43 | 233,753 | +0.17(+0.98%) |
Dec 23, 2021 | 17.12 | 17.28 | 17.12 | 17.26 | 152,388 | +0.24(+1.41%) |
Dec 22, 2021 | 16.83 | 17.03 | 16.80 | 17.02 | 178,887 | +0.11(+0.65%) |
Dec 21, 2021 | 16.84 | 16.91 | 16.82 | 16.91 | 443,672 | +0.11(+0.65%) |
Dec 20, 2021 | 16.72 | 16.80 | 16.63 | 16.80 | 247,126 | -0.07(-0.41%) |
Dec 17, 2021 | 17.05 | 17.06 | 16.87 | 16.87 | 189,281 | -0.15(-0.88%) |
Dec 16, 2021 | 17.13 | 17.17 | 16.98 | 17.02 | 279,006 | +0.13(+0.77%) |
Dec 15, 2021 | 16.75 | 16.89 | 16.62 | 16.89 | 207,007 | +0.09(+0.54%) |
Dec 14, 2021 | 16.78 | 16.92 | 16.76 | 16.80 | 426,019 | +0.00(+0.00%) |
Dec 13, 2021 | 16.99 | 16.99 | 16.80 | 16.80 | 237,967 | -0.20(-1.18%) |
Dec 10, 2021 | 17.02 | 17.05 | 16.91 | 17.00 | 172,847 | +0.07(+0.41%) |
Dec 09, 2021 | 16.88 | 16.97 | 16.80 | 16.93 | 372,669 | -0.24(-1.40%) |
Dec 08, 2021 | 17.12 | 17.19 | 17.04 | 17.17 | 132,686 | -0.06(-0.35%) |
Dec 07, 2021 | 17.12 | 17.34 | 17.12 | 17.23 | 295,650 | +0.37(+2.16%) |
Dec 06, 2021 | 16.70 | 16.91 | 16.69 | 16.86 | 270,815 | +0.29(+1.78%) |
Dec 03, 2021 | 16.60 | 16.62 | 16.46 | 16.57 | 196,376 | -0.25(-1.49%) |
Dec 02, 2021 | 16.68 | 16.89 | 16.42 | 16.82 | 238,947 | +0.37(+2.25%) |