Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 17.94 | 18.02 | 17.30 | 17.55 | 459,711 | -0.71(-3.89%) |
Feb 25, 2022 | 17.70 | 18.35 | 17.87 | 18.26 | 354,310 | +0.67(+3.81%) |
Feb 24, 2022 | 16.18 | 17.64 | 15.85 | 17.59 | 511,969 | +0.83(+4.95%) |
Feb 23, 2022 | 17.27 | 17.53 | 16.72 | 16.76 | 327,688 | -0.41(-2.39%) |
Feb 22, 2022 | 16.92 | 18.25 | 16.34 | 17.17 | 735,226 | +0.07(+0.41%) |
Feb 18, 2022 | 17.10 | 0 | -0.21(-1.21%) | |||
Feb 17, 2022 | 17.00 | 17.38 | 16.95 | 17.31 | 372,332 | +0.01(+0.06%) |
Feb 16, 2022 | 16.83 | 17.69 | 16.56 | 17.30 | 325,543 | +0.37(+2.19%) |
Feb 15, 2022 | 16.73 | 17.43 | 16.41 | 16.93 | 622,243 | +0.73(+4.51%) |
Feb 14, 2022 | 15.98 | 16.45 | 15.95 | 16.20 | 236,517 | +0.21(+1.31%) |
Feb 11, 2022 | 16.02 | 16.39 | 15.55 | 15.99 | 271,236 | +0.01(+0.06%) |
Feb 10, 2022 | 15.61 | 16.61 | 15.61 | 15.98 | 279,423 | -0.02(-0.12%) |
Feb 09, 2022 | 15.58 | 16.05 | 15.47 | 16.00 | 403,634 | +0.66(+4.30%) |
Feb 08, 2022 | 15.08 | 15.53 | 14.93 | 15.34 | 460,488 | +0.36(+2.40%) |
Feb 07, 2022 | 14.84 | 15.26 | 14.65 | 14.98 | 278,725 | +0.25(+1.70%) |
Feb 04, 2022 | 14.37 | 14.77 | 13.90 | 14.73 | 206,277 | +0.33(+2.29%) |
Feb 03, 2022 | 14.63 | 14.29 | 14.40 | 245,874 | -0.56(-3.74%) | |
Feb 02, 2022 | 15.25 | 15.35 | 14.84 | 14.96 | 220,240 | -0.14(-0.93%) |
Feb 01, 2022 | 14.87 | 15.17 | 14.61 | 15.10 | 185,071 | +0.35(+2.37%) |
Jan 31, 2022 | 13.63 | 14.75 | 334,011 | +0.79(+5.66%) | ||
Jan 28, 2022 | 13.83 | 13.99 | 13.21 | 13.96 | 258,071 | +0.16(+1.16%) |
Jan 27, 2022 | 14.53 | 14.96 | 13.58 | 13.80 | 468,180 | -0.69(-4.76%) |
Jan 26, 2022 | 15.35 | 15.65 | 14.18 | 14.49 | 590,208 | -0.78(-5.11%) |
Jan 25, 2022 | 14.50 | 15.62 | 14.30 | 15.27 | 311,101 | +0.42(+2.83%) |
Jan 24, 2022 | 13.44 | 14.90 | 13.09 | 14.85 | 474,722 | +0.98(+7.07%) |
Jan 21, 2022 | 14.26 | 14.44 | 13.71 | 13.87 | 394,649 | -0.58(-4.01%) |
Jan 20, 2022 | 15.42 | 15.66 | 14.42 | 14.45 | 324,622 | -0.91(-5.92%) |
Jan 19, 2022 | 15.61 | 15.96 | 15.21 | 15.36 | 290,717 | -0.26(-1.66%) |
Jan 18, 2022 | 15.99 | 16.14 | 15.32 | 15.62 | 307,008 | -0.62(-3.82%) |
Jan 14, 2022 | 16.24 | 0 | -0.30(-1.81%) | |||
Jan 13, 2022 | 16.29 | 17.08 | 16.13 | 16.54 | 254,630 | +0.44(+2.73%) |
Jan 12, 2022 | 16.61 | 16.77 | 15.87 | 16.10 | 329,607 | -0.29(-1.77%) |
Jan 11, 2022 | 16.60 | 16.95 | 16.37 | 16.39 | 145,035 | -0.31(-1.86%) |
Jan 10, 2022 | 17.18 | 17.18 | 16.00 | 16.70 | 250,203 | -0.32(-1.88%) |
Jan 07, 2022 | 17.38 | 17.45 | 16.83 | 17.02 | 208,145 | -0.38(-2.18%) |
Jan 06, 2022 | 17.44 | 17.75 | 17.02 | 17.40 | 375,593 | +0.03(+0.17%) |
Jan 05, 2022 | 17.96 | 17.96 | 17.37 | 17.37 | 200,738 | -0.49(-2.74%) |
Jan 04, 2022 | 17.40 | 17.92 | 16.68 | 17.86 | 347,849 | +0.62(+3.60%) |
Jan 03, 2022 | 16.73 | 17.48 | 16.57 | 17.24 | 357,356 | +0.71(+4.30%) |
Dec 31, 2021 | 16.91 | 17.01 | 16.45 | 16.53 | 192,743 | -0.41(-2.42%) |
Dec 30, 2021 | 16.88 | 17.28 | 16.86 | 16.94 | 170,818 | +0.01(+0.06%) |
Dec 29, 2021 | 16.99 | 17.39 | 16.81 | 16.93 | 189,422 | -0.14(-0.82%) |
Dec 28, 2021 | 17.03 | 17.61 | 17.03 | 17.07 | 194,738 | -0.03(-0.18%) |
Dec 27, 2021 | 17.01 | 17.38 | 16.61 | 17.10 | 183,716 | -0.06(-0.35%) |
Dec 23, 2021 | 17.03 | 17.35 | 16.69 | 17.16 | 167,711 | +0.35(+2.08%) |
Dec 22, 2021 | 16.51 | 16.98 | 16.31 | 16.81 | 186,313 | +0.32(+1.94%) |
Dec 21, 2021 | 16.04 | 16.98 | 16.04 | 16.49 | 264,128 | +0.73(+4.63%) |
Dec 20, 2021 | 15.32 | 15.81 | 14.83 | 15.76 | 291,974 | -0.07(-0.44%) |
Dec 17, 2021 | 15.00 | 15.97 | 14.36 | 15.83 | 659,052 | +0.63(+4.14%) |
Dec 16, 2021 | 16.20 | 16.49 | 14.80 | 15.20 | 633,883 | -0.73(-4.58%) |
Dec 15, 2021 | 16.14 | 16.16 | 15.48 | 15.93 | 324,927 | -0.26(-1.61%) |
Dec 14, 2021 | 16.15 | 16.85 | 16.11 | 16.19 | 210,332 | -0.36(-2.18%) |
Dec 13, 2021 | 16.66 | 16.80 | 16.07 | 16.55 | 193,984 | -0.39(-2.30%) |
Dec 10, 2021 | 17.37 | 17.75 | 16.79 | 16.94 | 235,907 | -0.29(-1.68%) |
Dec 09, 2021 | 17.62 | 18.25 | 17.09 | 17.23 | 468,588 | -0.90(-4.96%) |
Dec 08, 2021 | 17.37 | 18.54 | 17.32 | 18.13 | 246,020 | +0.84(+4.88%) |
Dec 07, 2021 | 17.66 | 18.05 | 17.11 | 17.29 | 192,854 | +0.11(+0.62%) |
Dec 06, 2021 | 16.49 | 17.46 | 16.01 | 17.18 | 275,116 | +0.88(+5.40%) |
Dec 03, 2021 | 16.76 | 16.89 | 15.91 | 16.30 | 411,941 | -0.43(-2.57%) |
Dec 02, 2021 | 15.59 | 17.00 | 15.55 | 16.73 | 436,111 | +1.28(+8.28%) |