Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 18.73 | 18.73 | 18.52 | 18.55 | 27,531 | -0.28(-1.49%) |
Feb 25, 2022 | 18.50 | 18.98 | 18.56 | 18.83 | 14,407 | +0.45(+2.46%) |
Feb 24, 2022 | 17.89 | 18.47 | 17.45 | 18.38 | 72,017 | +0.11(+0.59%) |
Feb 23, 2022 | 18.70 | 18.97 | 18.03 | 18.27 | 34,171 | -0.41(-2.18%) |
Feb 22, 2022 | 17.98 | 18.72 | 17.98 | 18.68 | 57,580 | +0.58(+3.20%) |
Feb 18, 2022 | 18.10 | 0 | +0.24(+1.32%) | |||
Feb 17, 2022 | 18.14 | 18.14 | 17.54 | 17.86 | 25,226 | -0.39(-2.13%) |
Feb 16, 2022 | 18.03 | 18.25 | 17.93 | 18.25 | 8,195 | +0.14(+0.80%) |
Feb 15, 2022 | 18.24 | 18.37 | 17.85 | 18.11 | 17,084 | +0.14(+0.76%) |
Feb 14, 2022 | 17.67 | 18.14 | 17.53 | 17.97 | 59,081 | +0.42(+2.37%) |
Feb 11, 2022 | 17.83 | 18.04 | 17.55 | 17.55 | 25,525 | -0.26(-1.47%) |
Feb 10, 2022 | 17.87 | 18.34 | 17.72 | 17.82 | 33,172 | -0.17(-0.95%) |
Feb 09, 2022 | 18.30 | 18.30 | 17.92 | 17.99 | 18,846 | -0.09(-0.50%) |
Feb 08, 2022 | 17.92 | 18.35 | 17.92 | 18.08 | 12,063 | +0.16(+0.90%) |
Feb 07, 2022 | 18.04 | 18.19 | 17.82 | 17.92 | 24,536 | -0.19(-1.04%) |
Feb 04, 2022 | 17.77 | 18.37 | 17.61 | 18.10 | 17,754 | +0.31(+1.72%) |
Feb 03, 2022 | 18.18 | 17.77 | 17.80 | 30,380 | -0.46(-2.51%) | |
Feb 02, 2022 | 18.58 | 18.82 | 18.07 | 18.26 | 27,307 | -0.32(-1.74%) |
Feb 01, 2022 | 18.37 | 18.73 | 17.89 | 18.58 | 38,908 | +0.21(+1.13%) |
Jan 31, 2022 | 17.65 | 18.47 | 18.37 | 30,621 | +0.58(+3.23%) | |
Jan 28, 2022 | 17.64 | 17.88 | 17.33 | 17.80 | 28,756 | +0.07(+0.41%) |
Jan 27, 2022 | 17.82 | 18.09 | 17.36 | 17.73 | 32,079 | +0.04(+0.25%) |
Jan 26, 2022 | 18.60 | 18.79 | 17.68 | 17.68 | 43,039 | -0.63(-3.44%) |
Jan 25, 2022 | 18.37 | 18.66 | 18.04 | 18.31 | 31,263 | -0.38(-2.02%) |
Jan 24, 2022 | 18.22 | 18.88 | 18.01 | 18.69 | 30,387 | +0.28(+1.51%) |
Jan 21, 2022 | 18.03 | 18.83 | 17.90 | 18.41 | 44,228 | +0.26(+1.44%) |
Jan 20, 2022 | 18.54 | 18.96 | 17.95 | 18.15 | 42,854 | -0.32(-1.75%) |
Jan 19, 2022 | 18.90 | 19.28 | 18.21 | 18.47 | 49,936 | -0.33(-1.77%) |
Jan 18, 2022 | 19.41 | 19.41 | 18.79 | 18.81 | 33,386 | -0.81(-4.13%) |
Jan 14, 2022 | 19.62 | 0 | +0.13(+0.69%) | |||
Jan 13, 2022 | 19.37 | 19.71 | 19.32 | 19.48 | 12,192 | +0.12(+0.60%) |
Jan 12, 2022 | 19.79 | 19.84 | 19.29 | 19.36 | 35,088 | -0.44(-2.23%) |
Jan 11, 2022 | 19.61 | 19.91 | 19.28 | 19.80 | 25,225 | +0.25(+1.29%) |
Jan 10, 2022 | 19.71 | 19.79 | 19.40 | 19.55 | 30,883 | -0.19(-0.96%) |
Jan 07, 2022 | 19.78 | 20.02 | 19.70 | 19.74 | 19,692 | -0.07(-0.36%) |
Jan 06, 2022 | 20.37 | 20.37 | 19.62 | 19.81 | 20,687 | +0.03(+0.14%) |
Jan 05, 2022 | 20.13 | 20.37 | 19.77 | 19.79 | 24,299 | -0.44(-2.18%) |
Jan 04, 2022 | 19.94 | 20.42 | 19.94 | 20.23 | 22,810 | +0.37(+1.86%) |
Jan 03, 2022 | 19.79 | 20.13 | 19.70 | 19.86 | 36,881 | +0.13(+0.64%) |
Dec 31, 2021 | 19.63 | 20.00 | 19.57 | 19.73 | 21,922 | +0.01(+0.05%) |
Dec 30, 2021 | 19.85 | 19.88 | 19.43 | 19.72 | 45,423 | -0.15(-0.77%) |
Dec 29, 2021 | 19.67 | 19.92 | 19.67 | 19.88 | 17,972 | +0.06(+0.32%) |
Dec 28, 2021 | 19.89 | 20.07 | 19.64 | 19.81 | 30,288 | -0.33(-1.65%) |
Dec 27, 2021 | 19.63 | 20.22 | 19.63 | 20.15 | 29,092 | +0.60(+3.08%) |
Dec 23, 2021 | 19.43 | 19.68 | 18.93 | 19.54 | 20,916 | +0.59(+3.13%) |
Dec 22, 2021 | 19.23 | 19.23 | 18.67 | 18.95 | 24,947 | +0.08(+0.43%) |
Dec 21, 2021 | 18.73 | 19.23 | 18.57 | 18.87 | 38,137 | +0.40(+2.14%) |
Dec 20, 2021 | 18.82 | 18.82 | 18.09 | 18.47 | 86,908 | -0.43(-2.28%) |
Dec 17, 2021 | 19.19 | 19.45 | 18.89 | 18.91 | 94,390 | -0.51(-2.64%) |
Dec 16, 2021 | 19.40 | 19.69 | 18.58 | 19.42 | 42,875 | +0.03(+0.14%) |
Dec 15, 2021 | 19.02 | 19.57 | 18.76 | 19.39 | 59,989 | +0.60(+3.21%) |
Dec 14, 2021 | 18.66 | 19.04 | 18.44 | 18.79 | 105,424 | -0.04(-0.19%) |
Dec 13, 2021 | 19.73 | 19.74 | 18.46 | 18.82 | 72,566 | -0.97(-4.91%) |
Dec 10, 2021 | 19.87 | 20.22 | 19.61 | 19.80 | 29,207 | -0.07(-0.36%) |
Dec 09, 2021 | 19.63 | 20.06 | 19.63 | 19.87 | 20,466 | -0.01(-0.05%) |
Dec 08, 2021 | 19.71 | 20.02 | 19.41 | 19.88 | 19,853 | +0.09(+0.45%) |
Dec 07, 2021 | 20.30 | 20.59 | 19.72 | 19.79 | 31,646 | -0.21(-1.03%) |
Dec 06, 2021 | 20.11 | 20.27 | 19.90 | 19.99 | 35,469 | +0.06(+0.32%) |
Dec 03, 2021 | 20.22 | 20.61 | 19.61 | 19.93 | 25,365 | -0.39(-1.90%) |
Dec 02, 2021 | 19.82 | 20.45 | 19.82 | 20.32 | 23,892 | +0.46(+2.31%) |