Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 21.10 | 21.99 | 20.64 | 20.94 | 227,202 | -0.31(-1.46%) |
Feb 25, 2022 | 20.70 | 21.46 | 20.06 | 21.25 | 74,397 | +0.56(+2.71%) |
Feb 24, 2022 | 18.71 | 20.71 | 18.02 | 20.69 | 162,316 | +1.03(+5.24%) |
Feb 23, 2022 | 21.18 | 21.39 | 19.55 | 19.66 | 129,367 | -1.31(-6.25%) |
Feb 22, 2022 | 19.83 | 21.30 | 19.83 | 20.97 | 207,266 | +1.06(+5.32%) |
Feb 18, 2022 | 19.91 | 0 | +0.42(+2.15%) | |||
Feb 17, 2022 | 19.50 | 20.49 | 19.13 | 19.49 | 73,700 | -0.62(-3.08%) |
Feb 16, 2022 | 21.30 | 21.94 | 19.72 | 20.11 | 107,445 | -1.41(-6.55%) |
Feb 15, 2022 | 19.69 | 21.66 | 19.54 | 21.52 | 311,636 | +2.20(+11.39%) |
Feb 14, 2022 | 19.27 | 19.73 | 18.56 | 19.32 | 113,067 | +0.01(+0.05%) |
Feb 11, 2022 | 19.14 | 19.78 | 18.91 | 19.31 | 143,742 | +0.04(+0.21%) |
Feb 10, 2022 | 18.68 | 19.84 | 18.03 | 19.27 | 87,026 | -0.43(-2.18%) |
Feb 09, 2022 | 19.56 | 19.95 | 19.46 | 19.70 | 69,322 | +0.49(+2.55%) |
Feb 08, 2022 | 18.19 | 19.87 | 17.73 | 19.21 | 108,812 | +1.13(+6.25%) |
Feb 07, 2022 | 18.40 | 19.07 | 17.62 | 18.08 | 128,678 | -0.35(-1.90%) |
Feb 04, 2022 | 17.34 | 18.62 | 16.66 | 18.43 | 162,686 | +0.93(+5.31%) |
Feb 03, 2022 | 17.20 | 17.50 | 114,879 | -0.09(-0.51%) | ||
Feb 02, 2022 | 17.63 | 17.76 | 16.66 | 17.59 | 75,399 | +0.12(+0.69%) |
Feb 01, 2022 | 17.60 | 17.87 | 16.37 | 17.47 | 83,594 | +0.01(+0.06%) |
Jan 31, 2022 | 16.93 | 17.89 | 17.46 | 136,099 | +0.47(+2.77%) | |
Jan 28, 2022 | 15.86 | 17.35 | 15.67 | 16.99 | 97,751 | +1.09(+6.86%) |
Jan 27, 2022 | 16.60 | 17.08 | 15.49 | 15.90 | 140,990 | -0.53(-3.23%) |
Jan 26, 2022 | 16.83 | 17.83 | 16.14 | 16.43 | 120,628 | +0.08(+0.49%) |
Jan 25, 2022 | 16.75 | 17.58 | 15.50 | 16.35 | 178,553 | -0.71(-4.16%) |
Jan 24, 2022 | 15.45 | 17.43 | 14.75 | 17.06 | 178,252 | +1.23(+7.77%) |
Jan 21, 2022 | 15.58 | 16.54 | 15.11 | 15.83 | 144,808 | -0.19(-1.19%) |
Jan 20, 2022 | 15.20 | 16.99 | 15.11 | 16.02 | 279,548 | +0.92(+6.09%) |
Jan 19, 2022 | 13.91 | 15.56 | 13.53 | 15.10 | 530,642 | +1.42(+10.38%) |
Jan 18, 2022 | 14.33 | 14.33 | 12.90 | 13.68 | 417,078 | -0.64(-4.47%) |
Jan 14, 2022 | 14.32 | 0 | -1.24(-7.97%) | |||
Jan 13, 2022 | 16.50 | 16.97 | 15.41 | 15.56 | 167,869 | -0.92(-5.58%) |
Jan 12, 2022 | 16.79 | 17.36 | 16.40 | 16.48 | 298,793 | -0.27(-1.61%) |
Jan 11, 2022 | 17.50 | 17.50 | 16.01 | 16.75 | 274,834 | -0.27(-1.59%) |
Jan 10, 2022 | 17.49 | 17.49 | 16.50 | 17.02 | 146,235 | -0.64(-3.62%) |
Jan 07, 2022 | 18.21 | 19.46 | 17.14 | 17.66 | 238,156 | -0.81(-4.39%) |
Jan 06, 2022 | 19.07 | 19.91 | 17.78 | 18.47 | 261,012 | -0.83(-4.30%) |
Jan 05, 2022 | 20.72 | 20.72 | 18.98 | 19.30 | 118,830 | -1.44(-6.94%) |
Jan 04, 2022 | 21.01 | 22.48 | 20.03 | 20.74 | 95,506 | -0.08(-0.38%) |
Jan 03, 2022 | 20.75 | 21.56 | 20.28 | 20.82 | 76,158 | +0.38(+1.86%) |
Dec 31, 2021 | 20.28 | 20.98 | 19.50 | 20.44 | 52,574 | +0.13(+0.64%) |
Dec 30, 2021 | 19.98 | 20.77 | 19.98 | 20.31 | 62,797 | +0.16(+0.79%) |
Dec 29, 2021 | 20.73 | 21.38 | 19.85 | 20.15 | 50,409 | -0.53(-2.56%) |
Dec 28, 2021 | 20.91 | 21.45 | 20.28 | 20.68 | 70,121 | -0.29(-1.38%) |
Dec 27, 2021 | 20.59 | 21.20 | 20.30 | 20.97 | 40,753 | +0.40(+1.94%) |
Dec 23, 2021 | 20.27 | 20.61 | 19.56 | 20.57 | 100,919 | +0.55(+2.75%) |
Dec 22, 2021 | 19.17 | 20.12 | 18.66 | 20.02 | 115,223 | +0.82(+4.27%) |
Dec 21, 2021 | 18.90 | 20.41 | 18.79 | 19.20 | 105,293 | +0.70(+3.78%) |
Dec 20, 2021 | 19.00 | 19.32 | 17.77 | 18.50 | 164,538 | -0.88(-4.54%) |
Dec 17, 2021 | 17.96 | 19.64 | 17.71 | 19.38 | 320,037 | +1.24(+6.84%) |
Dec 16, 2021 | 19.58 | 19.58 | 17.64 | 18.14 | 225,094 | -1.01(-5.27%) |
Dec 15, 2021 | 19.31 | 19.78 | 18.34 | 19.15 | 153,438 | -0.15(-0.78%) |
Dec 14, 2021 | 19.67 | 20.22 | 19.15 | 19.30 | 77,254 | -0.73(-3.64%) |
Dec 13, 2021 | 21.67 | 21.69 | 19.78 | 20.03 | 94,424 | -1.99(-9.04%) |
Dec 10, 2021 | 23.39 | 23.39 | 21.41 | 22.02 | 96,231 | -0.72(-3.17%) |
Dec 09, 2021 | 24.20 | 24.20 | 22.37 | 22.74 | 80,686 | -1.44(-5.96%) |
Dec 08, 2021 | 23.16 | 24.44 | 23.10 | 24.18 | 127,718 | +1.09(+4.72%) |
Dec 07, 2021 | 22.37 | 23.48 | 22.37 | 23.09 | 392,346 | +1.44(+6.65%) |
Dec 06, 2021 | 20.56 | 22.95 | 19.50 | 21.65 | 238,356 | +1.34(+6.60%) |
Dec 03, 2021 | 20.15 | 21.52 | 19.94 | 20.31 | 334,938 | +0.04(+0.20%) |
Dec 02, 2021 | 18.68 | 20.36 | 18.51 | 20.27 | 101,630 | +1.51(+8.05%) |