Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 19.51 | 21.06 | 19.23 | 20.92 | 3,612,439 | +2.24(+11.99%) |
Feb 25, 2022 | 18.31 | 18.70 | 17.98 | 18.68 | 2,164,640 | +0.37(+2.02%) |
Feb 24, 2022 | 15.07 | 18.32 | 14.93 | 18.31 | 4,115,696 | +3.27(+21.74%) |
Feb 23, 2022 | 16.61 | 16.78 | 15.01 | 15.04 | 1,611,411 | -1.27(-7.79%) |
Feb 22, 2022 | 16.49 | 16.72 | 16.16 | 16.31 | 1,051,555 | -0.15(-0.91%) |
Feb 18, 2022 | 16.46 | 0 | -0.50(-2.95%) | |||
Feb 17, 2022 | 17.09 | 17.25 | 16.95 | 16.96 | 542,309 | -0.32(-1.85%) |
Feb 16, 2022 | 17.08 | 17.42 | 16.93 | 17.28 | 775,086 | +0.20(+1.17%) |
Feb 15, 2022 | 17.24 | 17.33 | 17.02 | 17.08 | 980,784 | +0.10(+0.59%) |
Feb 14, 2022 | 17.10 | 17.47 | 16.87 | 16.98 | 926,826 | -0.11(-0.64%) |
Feb 11, 2022 | 16.92 | 17.30 | 16.79 | 17.09 | 1,182,732 | +0.24(+1.42%) |
Feb 10, 2022 | 16.93 | 17.49 | 16.81 | 16.85 | 687,771 | -0.44(-2.54%) |
Feb 09, 2022 | 17.29 | 17.39 | 17.17 | 17.29 | 660,372 | +0.24(+1.41%) |
Feb 08, 2022 | 16.75 | 17.09 | 16.62 | 17.05 | 474,661 | +0.35(+2.10%) |
Feb 07, 2022 | 16.49 | 16.89 | 16.47 | 16.70 | 514,628 | +0.22(+1.33%) |
Feb 04, 2022 | 16.35 | 16.65 | 16.09 | 16.48 | 708,123 | +0.18(+1.10%) |
Feb 03, 2022 | 16.57 | 16.78 | 16.27 | 16.30 | 593,322 | -0.50(-2.98%) |
Feb 02, 2022 | 16.82 | 16.97 | 16.58 | 16.80 | 668,146 | -0.23(-1.35%) |
Feb 01, 2022 | 16.94 | 17.06 | 16.57 | 17.03 | 687,824 | +0.27(+1.61%) |
Jan 31, 2022 | 16.34 | 16.76 | 1,425,529 | +0.43(+2.63%) | ||
Jan 28, 2022 | 16.18 | 16.33 | 15.71 | 16.33 | 899,362 | +0.14(+0.86%) |
Jan 27, 2022 | 16.86 | 16.87 | 16.07 | 16.19 | 763,537 | -0.56(-3.34%) |
Jan 26, 2022 | 17.11 | 17.46 | 16.71 | 16.75 | 897,847 | -0.11(-0.65%) |
Jan 25, 2022 | 16.80 | 17.03 | 16.58 | 16.86 | 912,560 | -0.14(-0.82%) |
Jan 24, 2022 | 16.62 | 17.03 | 16.30 | 17.00 | 1,670,214 | +0.03(+0.18%) |
Jan 21, 2022 | 17.14 | 17.53 | 16.95 | 16.97 | 1,454,763 | -0.12(-0.70%) |
Jan 20, 2022 | 16.94 | 17.58 | 16.91 | 17.09 | 1,389,247 | +0.22(+1.30%) |
Jan 19, 2022 | 16.75 | 17.17 | 16.64 | 16.87 | 796,385 | +0.15(+0.90%) |
Jan 18, 2022 | 16.75 | 16.85 | 16.58 | 16.72 | 1,180,234 | -0.15(-0.89%) |
Jan 14, 2022 | 16.87 | 0 | -0.42(-2.43%) | |||
Jan 13, 2022 | 17.11 | 17.87 | 17.04 | 17.29 | 1,961,996 | +0.36(+2.13%) |
Jan 12, 2022 | 17.54 | 17.61 | 16.78 | 16.93 | 2,246,903 | -1.42(-7.74%) |
Jan 11, 2022 | 18.16 | 18.50 | 18.02 | 18.35 | 737,520 | +0.14(+0.77%) |
Jan 10, 2022 | 18.40 | 18.54 | 17.92 | 18.21 | 1,098,853 | -0.30(-1.62%) |
Jan 07, 2022 | 18.53 | 18.93 | 18.41 | 18.51 | 1,160,771 | -0.11(-0.59%) |
Jan 06, 2022 | 19.00 | 19.10 | 18.41 | 18.62 | 725,628 | -0.29(-1.53%) |
Jan 05, 2022 | 19.98 | 20.00 | 18.90 | 18.91 | 629,167 | -1.07(-5.36%) |
Jan 04, 2022 | 19.76 | 20.00 | 19.57 | 19.98 | 544,409 | +0.38(+1.93%) |
Jan 03, 2022 | 19.43 | 19.87 | 19.31 | 19.60 | 973,630 | +0.20(+1.04%) |
Dec 31, 2021 | 19.37 | 19.62 | 19.31 | 19.40 | 567,132 | +0.10(+0.52%) |
Dec 30, 2021 | 19.17 | 19.67 | 19.17 | 19.30 | 846,853 | +0.02(+0.10%) |
Dec 29, 2021 | 19.53 | 19.61 | 19.21 | 19.28 | 818,681 | -0.29(-1.48%) |
Dec 28, 2021 | 19.86 | 20.14 | 19.54 | 19.57 | 666,424 | -0.09(-0.46%) |
Dec 27, 2021 | 19.78 | 19.82 | 19.54 | 19.66 | 648,808 | -0.18(-0.91%) |
Dec 23, 2021 | 19.68 | 19.96 | 19.62 | 19.84 | 573,117 | +0.23(+1.17%) |
Dec 22, 2021 | 19.70 | 19.73 | 19.49 | 19.61 | 355,189 | -0.10(-0.51%) |
Dec 21, 2021 | 19.25 | 19.91 | 19.12 | 19.71 | 777,325 | +0.64(+3.36%) |
Dec 20, 2021 | 19.15 | 19.42 | 18.86 | 19.07 | 722,464 | -0.58(-2.95%) |
Dec 17, 2021 | 19.16 | 19.80 | 18.90 | 19.65 | 1,411,256 | +0.52(+2.72%) |
Dec 16, 2021 | 19.81 | 19.86 | 19.10 | 19.13 | 714,125 | -0.42(-2.15%) |
Dec 15, 2021 | 19.45 | 19.56 | 18.83 | 19.55 | 850,399 | +0.11(+0.57%) |
Dec 14, 2021 | 19.40 | 19.98 | 19.28 | 19.44 | 857,012 | -0.03(-0.15%) |
Dec 13, 2021 | 19.30 | 19.72 | 19.20 | 19.47 | 1,067,386 | +0.03(+0.15%) |
Dec 10, 2021 | 19.98 | 20.02 | 19.37 | 19.44 | 755,699 | -0.49(-2.46%) |
Dec 09, 2021 | 20.08 | 20.38 | 19.92 | 19.93 | 684,212 | -0.47(-2.30%) |
Dec 08, 2021 | 20.33 | 20.75 | 20.26 | 20.40 | 638,489 | +0.07(+0.34%) |
Dec 07, 2021 | 21.00 | 21.06 | 20.26 | 20.33 | 1,436,923 | -0.40(-1.93%) |
Dec 06, 2021 | 20.51 | 20.98 | 20.12 | 20.73 | 1,097,716 | +0.44(+2.17%) |
Dec 03, 2021 | 20.77 | 20.89 | 19.92 | 20.29 | 1,219,612 | -0.40(-1.93%) |
Dec 02, 2021 | 20.06 | 20.69 | 20.06 | 20.69 | 1,179,164 | +0.52(+2.56%) |