Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 19.05 | 19.96 | 18.64 | 19.90 | 353,796 | +0.42(+2.16%) |
Feb 25, 2022 | 19.34 | 19.75 | 19.42 | 19.48 | 399,544 | +0.30(+1.56%) |
Feb 24, 2022 | 18.73 | 19.22 | 18.36 | 19.18 | 480,623 | +0.04(+0.21%) |
Feb 23, 2022 | 19.98 | 20.60 | 19.09 | 19.14 | 337,640 | -0.67(-3.38%) |
Feb 22, 2022 | 19.44 | 20.01 | 19.31 | 19.81 | 398,855 | +0.28(+1.43%) |
Feb 18, 2022 | 19.53 | 0 | -0.26(-1.31%) | |||
Feb 17, 2022 | 20.17 | 20.45 | 19.43 | 19.79 | 766,030 | +0.04(+0.20%) |
Feb 16, 2022 | 18.01 | 19.84 | 17.95 | 19.75 | 800,708 | +0.97(+5.17%) |
Feb 15, 2022 | 18.41 | 18.84 | 18.22 | 18.78 | 542,421 | +0.59(+3.24%) |
Feb 14, 2022 | 18.29 | 19.51 | 18.14 | 18.19 | 766,970 | -0.01(-0.05%) |
Feb 11, 2022 | 17.92 | 18.30 | 17.66 | 18.20 | 996,451 | +0.32(+1.79%) |
Feb 10, 2022 | 17.60 | 18.08 | 17.29 | 17.88 | 776,838 | +0.35(+2.00%) |
Feb 09, 2022 | 17.01 | 17.93 | 17.01 | 17.53 | 904,615 | +0.65(+3.85%) |
Feb 08, 2022 | 16.58 | 17.05 | 16.58 | 16.88 | 280,961 | +0.35(+2.12%) |
Feb 07, 2022 | 16.48 | 16.75 | 16.47 | 16.53 | 717,374 | +0.03(+0.18%) |
Feb 04, 2022 | 16.44 | 16.72 | 16.18 | 16.50 | 435,441 | +0.08(+0.49%) |
Feb 03, 2022 | 16.74 | 16.15 | 16.42 | 400,750 | -0.23(-1.38%) | |
Feb 02, 2022 | 16.37 | 16.68 | 16.22 | 16.65 | 335,502 | +0.24(+1.46%) |
Feb 01, 2022 | 16.25 | 16.44 | 15.94 | 16.41 | 406,261 | +0.19(+1.17%) |
Jan 31, 2022 | 15.67 | 16.22 | 326,888 | +0.42(+2.66%) | ||
Jan 28, 2022 | 15.39 | 15.80 | 15.17 | 15.80 | 337,131 | +0.35(+2.27%) |
Jan 27, 2022 | 15.47 | 15.88 | 15.28 | 15.45 | 448,585 | +0.05(+0.32%) |
Jan 26, 2022 | 15.91 | 16.16 | 15.21 | 15.40 | 490,493 | -0.29(-1.85%) |
Jan 25, 2022 | 16.00 | 16.04 | 15.52 | 15.69 | 404,307 | -0.38(-2.36%) |
Jan 24, 2022 | 15.61 | 16.13 | 15.42 | 16.07 | 499,092 | +0.16(+1.01%) |
Jan 21, 2022 | 15.99 | 16.25 | 15.84 | 15.91 | 464,118 | -0.16(-1.00%) |
Jan 20, 2022 | 16.45 | 16.67 | 16.04 | 16.07 | 389,102 | -0.35(-2.13%) |
Jan 19, 2022 | 16.91 | 16.98 | 16.31 | 16.42 | 470,156 | -0.48(-2.84%) |
Jan 18, 2022 | 16.96 | 16.98 | 16.82 | 16.90 | 253,632 | -0.22(-1.29%) |
Jan 14, 2022 | 17.12 | 0 | +0.01(+0.06%) | |||
Jan 13, 2022 | 17.33 | 17.39 | 17.02 | 17.11 | 232,356 | -0.18(-1.04%) |
Jan 12, 2022 | 17.37 | 17.37 | 16.59 | 17.29 | 257,482 | +0.06(+0.35%) |
Jan 11, 2022 | 17.07 | 17.29 | 16.97 | 17.23 | 293,215 | +0.21(+1.23%) |
Jan 10, 2022 | 16.96 | 17.06 | 16.62 | 17.02 | 217,838 | +0.03(+0.18%) |
Jan 07, 2022 | 17.24 | 17.30 | 16.93 | 16.99 | 171,970 | -0.31(-1.79%) |
Jan 06, 2022 | 17.30 | 17.53 | 17.11 | 17.30 | 241,889 | +0.03(+0.17%) |
Jan 05, 2022 | 17.81 | 17.88 | 17.23 | 17.27 | 247,724 | -0.53(-2.98%) |
Jan 04, 2022 | 17.74 | 17.96 | 17.74 | 17.80 | 213,688 | +0.12(+0.68%) |
Jan 03, 2022 | 17.40 | 17.77 | 17.32 | 17.68 | 373,478 | +0.36(+2.08%) |
Dec 31, 2021 | 17.36 | 17.49 | 17.29 | 17.32 | 250,156 | -0.01(-0.06%) |
Dec 30, 2021 | 17.46 | 17.61 | 17.31 | 17.33 | 169,315 | -0.13(-0.74%) |
Dec 29, 2021 | 17.45 | 17.74 | 17.36 | 17.46 | 117,628 | -0.14(-0.80%) |
Dec 28, 2021 | 17.55 | 17.85 | 17.52 | 17.60 | 144,258 | -0.01(-0.06%) |
Dec 27, 2021 | 17.53 | 17.64 | 17.38 | 17.61 | 102,495 | +0.14(+0.80%) |
Dec 23, 2021 | 17.52 | 17.66 | 17.36 | 17.47 | 141,210 | +0.05(+0.29%) |
Dec 22, 2021 | 17.23 | 17.48 | 17.21 | 17.42 | 156,535 | +0.12(+0.69%) |
Dec 21, 2021 | 16.84 | 17.36 | 16.84 | 17.30 | 260,037 | +0.55(+3.28%) |
Dec 20, 2021 | 16.81 | 17.06 | 16.30 | 16.75 | 373,620 | -0.14(-0.83%) |
Dec 17, 2021 | 16.75 | 17.08 | 16.48 | 16.89 | 905,698 | +0.11(+0.66%) |
Dec 16, 2021 | 17.33 | 17.60 | 16.75 | 16.78 | 498,696 | +0.10(+0.60%) |
Dec 15, 2021 | 16.49 | 16.69 | 16.10 | 16.68 | 531,398 | +0.14(+0.85%) |
Dec 14, 2021 | 16.57 | 16.86 | 16.16 | 16.54 | 750,868 | -0.60(-3.50%) |
Dec 13, 2021 | 17.18 | 17.19 | 16.83 | 17.14 | 272,119 | -0.11(-0.64%) |
Dec 10, 2021 | 17.43 | 17.53 | 17.15 | 17.25 | 371,317 | -0.01(-0.06%) |
Dec 09, 2021 | 17.34 | 17.59 | 17.04 | 17.26 | 417,461 | +0.11(+0.64%) |
Dec 08, 2021 | 17.05 | 17.23 | 16.96 | 17.15 | 188,595 | +0.13(+0.76%) |
Dec 07, 2021 | 16.62 | 17.17 | 16.62 | 17.02 | 236,694 | +0.31(+1.86%) |
Dec 06, 2021 | 16.55 | 16.81 | 16.26 | 16.71 | 236,509 | +0.48(+2.96%) |
Dec 03, 2021 | 16.17 | 16.26 | 15.75 | 16.23 | 303,722 | +0.03(+0.17%) |
Dec 02, 2021 | 15.92 | 16.26 | 15.61 | 16.20 | 252,801 | +0.34(+2.16%) |