Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 17.57 | 18.90 | 16.95 | 17.80 | 235,672 | -0.19(-1.06%) |
Feb 25, 2022 | 17.87 | 18.29 | 17.26 | 17.99 | 188,412 | +0.10(+0.56%) |
Feb 24, 2022 | 15.16 | 17.98 | 14.57 | 17.89 | 470,614 | +1.74(+10.77%) |
Feb 23, 2022 | 16.25 | 17.40 | 16.08 | 16.15 | 194,239 | +0.14(+0.87%) |
Feb 22, 2022 | 15.79 | 16.57 | 15.54 | 16.01 | 108,150 | +0.03(+0.19%) |
Feb 18, 2022 | 15.98 | 0 | -0.04(-0.25%) | |||
Feb 17, 2022 | 16.14 | 16.95 | 15.86 | 16.02 | 134,991 | -0.72(-4.30%) |
Feb 16, 2022 | 16.33 | 17.00 | 16.14 | 16.74 | 69,859 | +0.24(+1.45%) |
Feb 15, 2022 | 15.75 | 16.87 | 15.71 | 16.50 | 229,814 | +1.18(+7.70%) |
Feb 14, 2022 | 15.24 | 15.96 | 15.05 | 15.32 | 234,163 | -0.15(-0.97%) |
Feb 11, 2022 | 15.86 | 16.18 | 15.36 | 15.47 | 168,298 | -0.42(-2.64%) |
Feb 10, 2022 | 16.57 | 17.15 | 15.50 | 15.89 | 308,294 | -1.02(-6.03%) |
Feb 09, 2022 | 15.60 | 17.36 | 15.60 | 16.91 | 372,730 | +1.30(+8.33%) |
Feb 08, 2022 | 15.49 | 15.73 | 14.78 | 15.61 | 172,295 | +0.13(+0.84%) |
Feb 07, 2022 | 14.81 | 15.75 | 14.81 | 15.48 | 134,972 | +0.67(+4.52%) |
Feb 04, 2022 | 14.53 | 15.12 | 14.19 | 14.81 | 130,206 | +0.13(+0.89%) |
Feb 03, 2022 | 14.66 | 14.61 | 14.68 | 126,621 | -0.18(-1.21%) | |
Feb 02, 2022 | 15.54 | 15.88 | 14.58 | 14.86 | 194,676 | -0.64(-4.13%) |
Feb 01, 2022 | 15.12 | 15.80 | 14.84 | 15.50 | 213,624 | +0.39(+2.58%) |
Jan 31, 2022 | 14.59 | 15.11 | 170,057 | +0.44(+3.00%) | ||
Jan 28, 2022 | 14.36 | 14.79 | 13.59 | 14.67 | 129,588 | +0.29(+2.02%) |
Jan 27, 2022 | 15.15 | 15.28 | 14.22 | 14.38 | 206,380 | -0.70(-4.64%) |
Jan 26, 2022 | 15.55 | 16.47 | 14.89 | 15.08 | 292,102 | -0.34(-2.20%) |
Jan 25, 2022 | 15.59 | 15.84 | 14.59 | 15.42 | 283,445 | -0.47(-2.96%) |
Jan 24, 2022 | 15.00 | 16.03 | 14.49 | 15.89 | 272,233 | +0.49(+3.18%) |
Jan 21, 2022 | 15.18 | 15.73 | 14.80 | 15.40 | 265,112 | +0.25(+1.65%) |
Jan 20, 2022 | 15.91 | 16.16 | 15.09 | 15.15 | 111,032 | -0.47(-3.01%) |
Jan 19, 2022 | 16.43 | 16.66 | 15.55 | 15.62 | 110,549 | -0.47(-2.92%) |
Jan 18, 2022 | 17.02 | 17.39 | 15.96 | 16.09 | 240,929 | -1.32(-7.58%) |
Jan 14, 2022 | 17.41 | 0 | +0.47(+2.77%) | |||
Jan 13, 2022 | 18.07 | 18.12 | 16.83 | 16.94 | 263,949 | -0.96(-5.36%) |
Jan 12, 2022 | 18.94 | 18.94 | 17.86 | 17.90 | 138,641 | -0.96(-5.09%) |
Jan 11, 2022 | 18.95 | 19.80 | 18.56 | 18.86 | 96,158 | +0.02(+0.11%) |
Jan 10, 2022 | 18.53 | 18.98 | 17.70 | 18.84 | 120,543 | +0.18(+0.96%) |
Jan 07, 2022 | 19.70 | 20.29 | 18.40 | 18.66 | 123,733 | -1.04(-5.28%) |
Jan 06, 2022 | 20.26 | 20.30 | 18.74 | 19.70 | 228,432 | -0.59(-2.91%) |
Jan 05, 2022 | 22.11 | 22.87 | 20.23 | 20.29 | 235,750 | -2.21(-9.82%) |
Jan 04, 2022 | 22.31 | 23.00 | 22.06 | 22.50 | 241,356 | -0.29(-1.27%) |
Jan 03, 2022 | 20.33 | 22.86 | 20.31 | 22.79 | 153,664 | +2.05(+9.88%) |
Dec 31, 2021 | 20.46 | 20.95 | 20.27 | 20.74 | 156,205 | +0.26(+1.27%) |
Dec 30, 2021 | 20.49 | 21.33 | 20.08 | 20.48 | 169,761 | -0.01(-0.05%) |
Dec 29, 2021 | 20.72 | 20.97 | 19.69 | 20.49 | 178,159 | -0.45(-2.15%) |
Dec 28, 2021 | 20.12 | 21.88 | 20.12 | 20.94 | 248,895 | +0.72(+3.56%) |
Dec 27, 2021 | 19.98 | 20.50 | 19.88 | 20.22 | 256,880 | +0.12(+0.60%) |
Dec 23, 2021 | 18.85 | 20.38 | 17.56 | 20.10 | 337,164 | +1.56(+8.41%) |
Dec 22, 2021 | 17.42 | 18.64 | 17.11 | 18.54 | 145,360 | +0.77(+4.33%) |
Dec 21, 2021 | 17.28 | 18.12 | 17.28 | 17.77 | 106,829 | +0.46(+2.68%) |
Dec 20, 2021 | 16.80 | 17.70 | 16.46 | 17.31 | 141,481 | +0.24(+1.39%) |
Dec 17, 2021 | 16.53 | 17.24 | 15.70 | 17.07 | 302,387 | +0.57(+3.45%) |
Dec 16, 2021 | 16.11 | 16.64 | 15.78 | 16.50 | 209,710 | +0.50(+3.12%) |
Dec 15, 2021 | 14.88 | 16.04 | 14.16 | 16.00 | 306,762 | +1.02(+6.81%) |
Dec 14, 2021 | 15.70 | 15.70 | 14.83 | 14.98 | 166,061 | -0.55(-3.54%) |
Dec 13, 2021 | 14.86 | 15.97 | 14.86 | 15.53 | 154,232 | +0.22(+1.44%) |
Dec 10, 2021 | 15.95 | 16.07 | 15.24 | 15.31 | 141,682 | -0.48(-3.04%) |
Dec 09, 2021 | 16.07 | 16.38 | 15.52 | 15.79 | 158,397 | -0.52(-3.19%) |
Dec 08, 2021 | 16.48 | 17.00 | 16.13 | 16.31 | 151,085 | -0.21(-1.27%) |
Dec 07, 2021 | 15.95 | 16.68 | 15.67 | 16.52 | 298,798 | +0.99(+6.37%) |
Dec 06, 2021 | 15.12 | 15.71 | 14.92 | 15.53 | 196,849 | +0.16(+1.04%) |
Dec 03, 2021 | 16.02 | 16.02 | 14.93 | 15.37 | 558,701 | -0.63(-3.94%) |
Dec 02, 2021 | 15.67 | 16.08 | 15.15 | 16.00 | 249,698 | +0.54(+3.49%) |