Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 16.20 | 16.74 | 16.20 | 16.40 | 4,712 | +0.00(+0.00%) |
Feb 25, 2022 | 16.80 | 16.50 | 16.20 | 16.40 | 4,229 | +0.37(+2.28%) |
Feb 24, 2022 | 15.20 | 16.56 | 15.04 | 16.03 | 19,489 | -0.47(-2.84%) |
Feb 23, 2022 | 17.20 | 17.40 | 16.40 | 16.50 | 7,598 | -0.85(-4.92%) |
Feb 22, 2022 | 17.20 | 17.60 | 16.82 | 17.36 | 8,623 | +0.36(+2.09%) |
Feb 18, 2022 | 17.00 | 0 | -0.84(-4.71%) | |||
Feb 17, 2022 | 18.88 | 19.00 | 17.84 | 17.84 | 5,819 | -1.04(-5.51%) |
Feb 16, 2022 | 18.40 | 19.00 | 18.00 | 18.88 | 7,834 | +0.64(+3.50%) |
Feb 15, 2022 | 18.20 | 18.60 | 17.99 | 18.24 | 6,456 | +0.36(+2.02%) |
Feb 14, 2022 | 18.54 | 18.76 | 17.80 | 17.88 | 6,017 | -0.66(-3.56%) |
Feb 11, 2022 | 18.00 | 18.68 | 18.00 | 18.54 | 13,454 | +0.34(+1.87%) |
Feb 10, 2022 | 18.40 | 18.68 | 18.00 | 18.20 | 13,531 | +0.20(+1.11%) |
Feb 09, 2022 | 18.20 | 18.40 | 17.72 | 18.00 | 10,255 | +0.00(+0.00%) |
Feb 08, 2022 | 17.60 | 18.00 | 17.04 | 18.00 | 6,887 | +0.35(+1.97%) |
Feb 07, 2022 | 18.08 | 18.08 | 16.81 | 17.65 | 11,945 | -0.23(-1.28%) |
Feb 04, 2022 | 17.80 | 18.99 | 17.60 | 17.88 | 6,432 | +0.09(+0.52%) |
Feb 03, 2022 | 18.20 | 17.64 | 17.79 | 13,034 | -0.88(-4.71%) | |
Feb 02, 2022 | 19.40 | 19.40 | 18.00 | 18.67 | 6,322 | -0.33(-1.75%) |
Feb 01, 2022 | 17.80 | 19.40 | 17.44 | 19.00 | 16,063 | +1.40(+7.97%) |
Jan 31, 2022 | 16.60 | 17.60 | 16,488 | +1.09(+6.63%) | ||
Jan 28, 2022 | 16.60 | 16.80 | 15.80 | 16.50 | 16,174 | +0.11(+0.67%) |
Jan 27, 2022 | 17.40 | 17.40 | 16.20 | 16.39 | 15,977 | -0.71(-4.15%) |
Jan 26, 2022 | 17.20 | 17.40 | 16.50 | 17.10 | 14,326 | +0.10(+0.58%) |
Jan 25, 2022 | 17.40 | 17.40 | 16.67 | 17.01 | 11,339 | -0.79(-4.46%) |
Jan 24, 2022 | 16.60 | 17.80 | 15.60 | 17.80 | 27,211 | +0.39(+2.26%) |
Jan 21, 2022 | 18.60 | 19.00 | 17.20 | 17.41 | 38,427 | -1.39(-7.41%) |
Jan 20, 2022 | 19.20 | 19.60 | 18.80 | 18.80 | 11,768 | -0.50(-2.59%) |
Jan 19, 2022 | 19.80 | 20.00 | 18.80 | 19.30 | 16,426 | -0.34(-1.73%) |
Jan 18, 2022 | 20.00 | 20.40 | 19.30 | 19.64 | 13,837 | +0.04(+0.21%) |
Jan 14, 2022 | 19.60 | 0 | -0.40(-2.00%) | |||
Jan 13, 2022 | 21.00 | 21.11 | 19.77 | 20.00 | 24,774 | -0.20(-1.00%) |
Jan 12, 2022 | 21.20 | 21.20 | 20.00 | 20.20 | 29,259 | -0.80(-3.81%) |
Jan 11, 2022 | 20.20 | 21.20 | 20.20 | 21.00 | 22,164 | +0.80(+3.96%) |
Jan 10, 2022 | 19.60 | 20.40 | 19.22 | 20.20 | 17,575 | +0.57(+2.92%) |
Jan 07, 2022 | 20.00 | 20.40 | 19.60 | 19.63 | 19,901 | -0.37(-1.87%) |
Jan 06, 2022 | 20.40 | 20.50 | 19.61 | 20.00 | 23,249 | -0.20(-0.99%) |
Jan 05, 2022 | 22.40 | 22.60 | 20.20 | 20.20 | 26,193 | -2.00(-9.01%) |
Jan 04, 2022 | 22.40 | 24.20 | 21.80 | 22.20 | 46,787 | +0.60(+2.78%) |
Jan 03, 2022 | 20.00 | 21.80 | 20.00 | 21.60 | 24,841 | +1.60(+8.00%) |
Dec 31, 2021 | 20.40 | 20.80 | 19.93 | 20.00 | 34,949 | -0.60(-2.91%) |
Dec 30, 2021 | 19.80 | 21.20 | 19.71 | 20.60 | 29,284 | +0.69(+3.47%) |
Dec 29, 2021 | 20.40 | 20.57 | 19.64 | 19.91 | 34,892 | -0.69(-3.35%) |
Dec 28, 2021 | 21.80 | 22.00 | 20.40 | 20.60 | 29,528 | -1.60(-7.21%) |
Dec 27, 2021 | 22.60 | 22.80 | 22.20 | 22.20 | 31,726 | -0.20(-0.89%) |
Dec 23, 2021 | 22.00 | 22.80 | 22.00 | 22.40 | 23,909 | +0.40(+1.82%) |
Dec 22, 2021 | 23.00 | 23.00 | 21.80 | 22.00 | 31,947 | -0.40(-1.79%) |
Dec 21, 2021 | 20.80 | 22.60 | 19.10 | 22.40 | 299,316 | +1.40(+6.67%) |
Dec 20, 2021 | 21.00 | 21.60 | 20.40 | 21.00 | 68,092 | -0.60(-2.78%) |
Dec 17, 2021 | 22.00 | 22.60 | 21.20 | 21.60 | 97,517 | -0.40(-1.82%) |
Dec 16, 2021 | 24.20 | 25.00 | 22.00 | 22.00 | 282,302 | -2.40(-9.84%) |
Dec 15, 2021 | 25.00 | 25.60 | 23.40 | 24.40 | 86,281 | -0.80(-3.17%) |
Dec 14, 2021 | 26.00 | 26.60 | 24.80 | 25.20 | 40,278 | +0.00(+0.00%) |
Dec 13, 2021 | 26.00 | 26.60 | 24.00 | 25.20 | 61,943 | -1.00(-3.82%) |
Dec 10, 2021 | 27.60 | 28.00 | 25.80 | 26.20 | 33,212 | -0.80(-2.96%) |
Dec 09, 2021 | 29.20 | 29.20 | 26.80 | 27.00 | 43,720 | -2.00(-6.90%) |
Dec 08, 2021 | 28.80 | 29.40 | 28.00 | 29.00 | 15,605 | +0.80(+2.84%) |
Dec 07, 2021 | 28.00 | 29.20 | 28.00 | 28.20 | 25,135 | +0.60(+2.17%) |
Dec 06, 2021 | 27.60 | 28.20 | 26.40 | 27.60 | 22,612 | +0.00(+0.00%) |
Dec 03, 2021 | 30.00 | 30.20 | 27.20 | 27.60 | 53,613 | -2.30(-7.69%) |
Dec 02, 2021 | 29.60 | 30.20 | 29.20 | 29.90 | 18,396 | +0.30(+1.01%) |