Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 19.95 | 19.98 | 19.76 | 19.92 | 4,409,956 | +0.23(+1.16%) |
Feb 25, 2022 | 19.87 | 19.83 | 19.63 | 19.69 | 4,172,802 | -0.57(-2.82%) |
Feb 24, 2022 | 20.82 | 20.84 | 20.14 | 20.26 | 7,101,615 | -0.10(-0.51%) |
Feb 23, 2022 | 20.41 | 20.43 | 20.29 | 20.36 | 2,924,016 | +0.01(+0.05%) |
Feb 22, 2022 | 20.05 | 20.36 | 20.03 | 20.35 | 3,134,116 | +0.33(+1.66%) |
Feb 18, 2022 | 20.02 | 0 | -0.03(-0.14%) | |||
Feb 17, 2022 | 20.03 | 20.06 | 19.96 | 20.05 | 1,587,577 | +0.07(+0.33%) |
Feb 16, 2022 | 19.95 | 20.00 | 19.94 | 19.98 | 1,737,437 | +0.06(+0.29%) |
Feb 15, 2022 | 19.90 | 19.93 | 19.85 | 19.93 | 1,250,984 | -0.08(-0.38%) |
Feb 14, 2022 | 19.98 | 20.00 | 19.79 | 20.00 | 2,129,651 | -0.08(-0.38%) |
Feb 11, 2022 | 20.01 | 20.14 | 19.94 | 20.08 | 1,830,520 | +0.07(+0.33%) |
Feb 10, 2022 | 20.22 | 20.34 | 19.99 | 20.01 | 2,370,199 | -0.14(-0.71%) |
Feb 09, 2022 | 19.94 | 20.15 | 19.94 | 20.15 | 2,602,137 | +0.33(+1.68%) |
Feb 08, 2022 | 19.69 | 19.83 | 19.66 | 19.82 | 1,527,537 | +0.14(+0.73%) |
Feb 07, 2022 | 19.67 | 19.75 | 19.64 | 19.68 | 1,468,112 | +0.09(+0.44%) |
Feb 04, 2022 | 19.50 | 19.62 | 19.46 | 19.59 | 1,755,129 | +0.13(+0.68%) |
Feb 03, 2022 | 19.40 | 19.56 | 19.46 | 1,261,602 | +0.03(+0.15%) | |
Feb 02, 2022 | 19.53 | 19.53 | 19.37 | 19.43 | 2,460,264 | -0.05(-0.24%) |
Feb 01, 2022 | 19.33 | 19.51 | 19.33 | 19.48 | 2,369,271 | +0.27(+1.39%) |
Jan 31, 2022 | 19.24 | 19.21 | 2,008,487 | +0.01(+0.05%) | ||
Jan 28, 2022 | 19.06 | 19.20 | 19.05 | 19.20 | 1,452,108 | +0.23(+1.20%) |
Jan 27, 2022 | 19.13 | 19.15 | 18.96 | 18.97 | 1,385,441 | -0.22(-1.14%) |
Jan 26, 2022 | 19.21 | 19.24 | 19.14 | 19.19 | 1,827,894 | -0.03(-0.15%) |
Jan 25, 2022 | 19.15 | 19.26 | 19.12 | 19.22 | 2,330,152 | +0.08(+0.40%) |
Jan 24, 2022 | 19.03 | 19.15 | 18.89 | 19.15 | 3,039,458 | -0.03(-0.15%) |
Jan 21, 2022 | 19.23 | 19.23 | 19.11 | 19.17 | 2,488,548 | -0.10(-0.54%) |
Jan 20, 2022 | 19.35 | 19.40 | 19.28 | 19.28 | 1,663,886 | -0.04(-0.20%) |
Jan 19, 2022 | 19.12 | 19.32 | 19.12 | 19.32 | 2,228,134 | +0.32(+1.70%) |
Jan 18, 2022 | 18.93 | 19.03 | 18.89 | 18.99 | 1,591,788 | +0.02(+0.10%) |
Jan 14, 2022 | 18.97 | 0 | +0.23(+1.22%) | |||
Jan 13, 2022 | 18.89 | 18.89 | 18.72 | 18.75 | 657,788 | -0.10(-0.55%) |
Jan 12, 2022 | 18.91 | 18.91 | 18.78 | 18.85 | 1,376,967 | +0.01(+0.05%) |
Jan 11, 2022 | 18.70 | 18.86 | 18.63 | 18.84 | 872,269 | +0.11(+0.61%) |
Jan 10, 2022 | 18.76 | 18.77 | 18.59 | 18.73 | 750,826 | -0.15(-0.81%) |
Jan 07, 2022 | 18.78 | 18.88 | 18.74 | 18.88 | 468,137 | +0.16(+0.86%) |
Jan 06, 2022 | 18.69 | 18.73 | 18.60 | 18.72 | 550,460 | -0.02(-0.10%) |
Jan 05, 2022 | 18.77 | 18.79 | 18.70 | 18.74 | 1,167,717 | -0.10(-0.56%) |
Jan 04, 2022 | 18.77 | 18.90 | 18.76 | 18.84 | 793,608 | +0.12(+0.66%) |
Jan 03, 2022 | 18.74 | 18.80 | 18.65 | 18.72 | 584,846 | -0.08(-0.40%) |
Dec 31, 2021 | 18.86 | 18.88 | 18.77 | 18.79 | 370,704 | -0.07(-0.35%) |
Dec 30, 2021 | 18.94 | 18.96 | 18.84 | 18.86 | 527,889 | -0.13(-0.70%) |
Dec 29, 2021 | 18.80 | 19.01 | 18.80 | 18.99 | 824,035 | +0.18(+0.96%) |
Dec 28, 2021 | 18.93 | 18.94 | 18.80 | 18.81 | 481,376 | -0.17(-0.90%) |
Dec 27, 2021 | 18.96 | 18.99 | 18.93 | 18.98 | 486,410 | +0.02(+0.10%) |
Dec 23, 2021 | 18.93 | 19.01 | 18.88 | 18.97 | 459,538 | +0.03(+0.15%) |
Dec 22, 2021 | 18.83 | 18.94 | 18.83 | 18.94 | 827,540 | +0.22(+1.17%) |
Dec 21, 2021 | 18.48 | 18.73 | 18.45 | 18.72 | 721,894 | +0.30(+1.65%) |
Dec 20, 2021 | 18.48 | 18.49 | 18.38 | 18.41 | 1,282,601 | -0.22(-1.17%) |
Dec 17, 2021 | 18.74 | 18.76 | 18.63 | 18.63 | 635,164 | -0.15(-0.81%) |
Dec 16, 2021 | 18.67 | 18.81 | 18.64 | 18.78 | 682,683 | +0.06(+0.30%) |
Dec 15, 2021 | 18.78 | 18.79 | 18.60 | 18.73 | 1,076,017 | -0.09(-0.46%) |
Dec 14, 2021 | 18.80 | 18.84 | 18.76 | 18.81 | 753,572 | +0.00(+0.00%) |
Dec 13, 2021 | 18.75 | 18.84 | 18.72 | 18.81 | 1,207,633 | +0.05(+0.25%) |
Dec 10, 2021 | 18.68 | 18.77 | 18.67 | 18.77 | 538,554 | +0.04(+0.20%) |
Dec 09, 2021 | 18.73 | 18.77 | 18.62 | 18.73 | 1,502,473 | -0.10(-0.56%) |
Dec 08, 2021 | 18.82 | 18.85 | 18.76 | 18.83 | 648,601 | +0.01(+0.05%) |
Dec 07, 2021 | 18.85 | 18.85 | 18.75 | 18.82 | 584,041 | -0.02(-0.10%) |
Dec 06, 2021 | 18.80 | 18.86 | 18.71 | 18.84 | 663,118 | +0.06(+0.30%) |
Dec 03, 2021 | 18.83 | 18.90 | 18.73 | 18.78 | 751,513 | +0.08(+0.41%) |
Dec 02, 2021 | 18.62 | 18.77 | 18.56 | 18.71 | 1,447,832 | +0.31(+1.71%) |