Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 15.09 | 15.51 | 15.05 | 15.47 | 5,805 | -0.03(-0.19%) |
Feb 25, 2022 | 15.15 | 15.50 | 15.07 | 15.50 | 8,263 | +1.00(+6.90%) |
Feb 24, 2022 | 14.12 | 14.54 | 14.00 | 14.50 | 21,747 | -0.69(-4.54%) |
Feb 23, 2022 | 15.11 | 15.31 | 14.83 | 15.19 | 25,329 | -0.32(-2.06%) |
Feb 22, 2022 | 15.20 | 15.68 | 15.20 | 15.51 | 49,205 | -0.18(-1.12%) |
Feb 18, 2022 | 15.69 | 0 | -1.83(-10.47%) | |||
Feb 16, 2022 | 17.52 | 172 | +0.37(+2.16%) | |||
Feb 15, 2022 | 16.98 | 17.33 | 16.88 | 17.15 | 15,120 | +0.59(+3.56%) |
Feb 14, 2022 | 16.47 | 16.60 | 16.47 | 16.56 | 1,914 | -0.95(-5.44%) |
Feb 11, 2022 | 18.12 | 18.12 | 17.51 | 17.51 | 4,733 | -0.79(-4.30%) |
Feb 09, 2022 | 18.30 | 646 | -0.19(-1.01%) | |||
Feb 08, 2022 | 18.49 | 18.49 | 18.49 | 18.49 | 681 | +0.14(+0.75%) |
Feb 07, 2022 | 18.38 | 18.41 | 18.22 | 18.35 | 7,774 | +0.34(+1.89%) |
Feb 04, 2022 | 18.49 | 18.50 | 17.97 | 18.01 | 20,800 | -1.35(-6.97%) |
Feb 02, 2022 | 19.64 | 19.64 | 19.20 | 19.36 | 1,949 | +0.39(+2.06%) |
Feb 01, 2022 | 19.32 | 19.33 | 18.71 | 18.97 | 8,182 | -0.83(-4.19%) |
Jan 31, 2022 | 18.89 | 19.81 | 19.80 | 5,331 | +1.52(+8.32%) | |
Jan 28, 2022 | 18.28 | 18.28 | 18.28 | 18.28 | 595 | -0.57(-3.03%) |
Jan 26, 2022 | 18.85 | 155 | +0.17(+0.92%) | |||
Jan 25, 2022 | 18.59 | 18.68 | 17.01 | 18.68 | 10,176 | -0.45(-2.36%) |
Jan 24, 2022 | 19.01 | 19.13 | 18.44 | 19.13 | 7,428 | -0.87(-4.35%) |
Jan 21, 2022 | 20.00 | 20.00 | 19.40 | 20.00 | 9,898 | -0.66(-3.20%) |
Jan 20, 2022 | 21.16 | 21.22 | 20.65 | 20.66 | 6,480 | -0.56(-2.64%) |
Jan 19, 2022 | 21.10 | 21.88 | 21.06 | 21.22 | 3,026 | -0.72(-3.28%) |
Jan 18, 2022 | 21.44 | 21.94 | 21.28 | 21.94 | 988 | +0.56(+2.62%) |
Jan 14, 2022 | 21.38 | 0 | -1.31(-5.77%) | |||
Jan 13, 2022 | 22.60 | 22.69 | 22.60 | 22.69 | 1,583 | -0.33(-1.43%) |
Jan 12, 2022 | 22.79 | 24.15 | 22.43 | 23.02 | 17,856 | +1.28(+5.89%) |
Jan 11, 2022 | 22.11 | 22.51 | 21.74 | 21.74 | 2,465 | +0.06(+0.28%) |
Jan 07, 2022 | 21.68 | 21.68 | 21.68 | 518 | -0.07(-0.32%) | |
Jan 06, 2022 | 20.93 | 21.75 | 20.93 | 21.75 | 2,866 | +0.25(+1.16%) |
Jan 05, 2022 | 21.97 | 21.99 | 21.50 | 21.50 | 4,043 | -0.58(-2.63%) |
Jan 04, 2022 | 21.96 | 22.08 | 21.96 | 22.08 | 387 | -0.37(-1.67%) |
Jan 03, 2022 | 22.27 | 22.45 | 22.22 | 22.45 | 2,381 | +1.11(+5.22%) |
Dec 31, 2021 | 22.32 | 22.32 | 21.06 | 21.34 | 5,028 | -0.67(-3.04%) |
Dec 30, 2021 | 21.86 | 22.01 | 21.86 | 22.01 | 1,205 | +0.24(+1.10%) |
Dec 28, 2021 | 21.77 | 21.77 | 21.77 | 140 | +0.00(+0.00%) | |
Dec 27, 2021 | 21.87 | 21.87 | 21.56 | 21.77 | 3,453 | -0.20(-0.91%) |
Dec 23, 2021 | 22.32 | 22.32 | 21.20 | 21.97 | 7,516 | +0.37(+1.71%) |
Dec 22, 2021 | 22.45 | 22.84 | 21.60 | 21.60 | 1,585 | +0.30(+1.41%) |
Dec 21, 2021 | 21.88 | 21.88 | 21.30 | 21.30 | 7,900 | -0.78(-3.53%) |
Dec 20, 2021 | 21.36 | 22.08 | 21.32 | 22.08 | 3,432 | -0.41(-1.82%) |
Dec 17, 2021 | 22.49 | 22.49 | 22.49 | 22.49 | 320 | +0.89(+4.12%) |
Dec 16, 2021 | 21.62 | 21.62 | 21.60 | 21.60 | 776 | -0.55(-2.48%) |
Dec 15, 2021 | 21.80 | 22.18 | 21.80 | 22.15 | 2,973 | +1.42(+6.85%) |
Dec 14, 2021 | 20.27 | 20.95 | 20.05 | 20.73 | 44,170 | +1.20(+6.14%) |
Dec 13, 2021 | 19.61 | 19.82 | 19.33 | 19.53 | 12,961 | -0.38(-1.91%) |
Dec 10, 2021 | 20.12 | 20.17 | 19.81 | 19.91 | 9,719 | -0.52(-2.55%) |
Dec 09, 2021 | 20.85 | 20.85 | 20.31 | 20.43 | 1,715 | -0.96(-4.47%) |
Dec 08, 2021 | 21.44 | 21.44 | 21.30 | 21.39 | 1,982 | +0.12(+0.54%) |
Dec 07, 2021 | 20.59 | 21.34 | 20.45 | 21.27 | 18,047 | +1.32(+6.62%) |
Dec 06, 2021 | 19.78 | 20.00 | 19.74 | 19.95 | 4,950 | -0.85(-4.09%) |
Dec 03, 2021 | 21.35 | 21.35 | 20.52 | 20.80 | 4,037 | -0.20(-0.95%) |
Dec 02, 2021 | 21.25 | 21.25 | 21.00 | 21.00 | 2,834 | -0.07(-0.33%) |