Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 15.95 | 15.98 | 15.62 | 15.87 | 268,433 | -0.56(-3.41%) |
Feb 25, 2022 | 15.93 | 16.43 | 15.88 | 16.43 | 196,811 | +0.38(+2.37%) |
Feb 24, 2022 | 15.35 | 16.09 | 15.34 | 16.05 | 457,046 | -0.53(-3.19%) |
Feb 23, 2022 | 17.12 | 17.16 | 16.52 | 16.58 | 154,967 | -0.58(-3.36%) |
Feb 22, 2022 | 17.21 | 17.33 | 17.05 | 17.16 | 221,168 | -0.31(-1.77%) |
Feb 18, 2022 | 17.46 | 0 | -0.36(-2.05%) | |||
Feb 17, 2022 | 17.91 | 17.94 | 17.74 | 17.83 | 197,728 | +0.00(+0.00%) |
Feb 16, 2022 | 17.53 | 17.84 | 17.51 | 17.83 | 192,888 | +0.16(+0.91%) |
Feb 15, 2022 | 17.51 | 17.69 | 17.47 | 17.67 | 91,186 | +0.45(+2.58%) |
Feb 14, 2022 | 17.42 | 17.49 | 17.11 | 17.23 | 165,845 | -0.34(-1.96%) |
Feb 11, 2022 | 17.91 | 17.95 | 17.51 | 17.57 | 105,032 | -0.19(-1.07%) |
Feb 10, 2022 | 17.58 | 18.16 | 17.58 | 17.76 | 200,831 | -0.11(-0.62%) |
Feb 09, 2022 | 17.67 | 17.89 | 17.51 | 17.87 | 394,765 | +1.14(+6.79%) |
Feb 08, 2022 | 16.91 | 16.91 | 16.61 | 16.73 | 206,772 | -0.28(-1.62%) |
Feb 07, 2022 | 17.03 | 17.15 | 16.95 | 17.01 | 145,176 | -0.05(-0.29%) |
Feb 04, 2022 | 17.08 | 17.21 | 16.85 | 17.06 | 223,601 | -0.84(-4.69%) |
Feb 03, 2022 | 17.76 | 17.99 | 17.90 | 100,271 | -0.17(-0.94%) | |
Feb 02, 2022 | 17.90 | 18.09 | 17.88 | 18.07 | 136,878 | +0.29(+1.63%) |
Feb 01, 2022 | 17.51 | 17.82 | 17.39 | 17.78 | 114,406 | -0.24(-1.33%) |
Jan 31, 2022 | 17.78 | 18.02 | 17.71 | 18.02 | 164,412 | +0.58(+3.33%) |
Jan 28, 2022 | 17.35 | 17.45 | 17.20 | 17.44 | 80,143 | -0.04(-0.23%) |
Jan 27, 2022 | 17.68 | 17.74 | 17.24 | 17.48 | 126,822 | +0.24(+1.39%) |
Jan 26, 2022 | 17.32 | 17.55 | 17.20 | 17.24 | 242,197 | +0.29(+1.71%) |
Jan 25, 2022 | 16.74 | 16.99 | 16.69 | 16.95 | 283,856 | +0.00(+0.00%) |
Jan 24, 2022 | 16.63 | 16.95 | 16.41 | 16.95 | 246,063 | -0.22(-1.28%) |
Jan 21, 2022 | 17.32 | 17.32 | 17.00 | 17.17 | 288,679 | -0.15(-0.87%) |
Jan 20, 2022 | 17.42 | 17.59 | 17.30 | 17.32 | 239,723 | +0.38(+2.24%) |
Jan 19, 2022 | 16.99 | 17.05 | 16.87 | 16.94 | 272,135 | -0.53(-3.03%) |
Jan 18, 2022 | 17.37 | 17.57 | 17.32 | 17.47 | 291,115 | -0.86(-4.69%) |
Jan 14, 2022 | 18.33 | 0 | -0.68(-3.58%) | |||
Jan 13, 2022 | 18.99 | 19.14 | 18.97 | 19.01 | 161,765 | +0.29(+1.55%) |
Jan 12, 2022 | 18.56 | 18.73 | 18.47 | 18.72 | 259,350 | +0.82(+4.58%) |
Jan 11, 2022 | 17.69 | 17.92 | 17.64 | 17.90 | 699,923 | +0.25(+1.42%) |
Jan 10, 2022 | 17.79 | 17.90 | 17.58 | 17.65 | 771,827 | -0.75(-4.08%) |
Jan 07, 2022 | 18.15 | 18.43 | 18.13 | 18.40 | 69,021 | +0.43(+2.39%) |
Jan 06, 2022 | 18.08 | 18.14 | 17.92 | 17.97 | 70,706 | -0.42(-2.28%) |
Jan 05, 2022 | 18.50 | 18.70 | 18.39 | 18.39 | 127,995 | -0.05(-0.27%) |
Jan 04, 2022 | 18.25 | 18.46 | 18.23 | 18.44 | 146,052 | +0.10(+0.55%) |
Jan 03, 2022 | 18.13 | 18.36 | 18.02 | 18.34 | 296,090 | +0.42(+2.33%) |
Dec 31, 2021 | 17.91 | 18.03 | 17.85 | 17.92 | 44,348 | +0.08(+0.43%) |
Dec 30, 2021 | 18.04 | 18.04 | 17.83 | 17.84 | 160,346 | -0.27(-1.51%) |
Dec 29, 2021 | 17.93 | 18.13 | 17.88 | 18.12 | 112,441 | +0.27(+1.50%) |
Dec 28, 2021 | 17.73 | 17.86 | 17.70 | 17.85 | 109,412 | +0.03(+0.17%) |
Dec 27, 2021 | 17.53 | 17.82 | 17.49 | 17.82 | 150,386 | +0.42(+2.41%) |
Dec 23, 2021 | 17.27 | 17.43 | 17.25 | 17.40 | 156,529 | +0.17(+0.99%) |
Dec 22, 2021 | 17.08 | 17.25 | 17.04 | 17.23 | 143,066 | +0.18(+1.03%) |
Dec 21, 2021 | 16.93 | 17.08 | 16.86 | 17.05 | 173,265 | +0.04(+0.26%) |
Dec 20, 2021 | 16.99 | 17.10 | 16.92 | 17.01 | 130,295 | +0.51(+3.09%) |
Dec 17, 2021 | 16.53 | 16.67 | 16.50 | 16.50 | 92,977 | -0.31(-1.84%) |
Dec 16, 2021 | 16.88 | 16.94 | 16.73 | 16.81 | 227,223 | +0.29(+1.76%) |
Dec 15, 2021 | 16.26 | 16.52 | 16.17 | 16.52 | 111,022 | +0.56(+3.54%) |
Dec 14, 2021 | 16.04 | 16.06 | 15.90 | 15.96 | 120,490 | -0.26(-1.63%) |
Dec 13, 2021 | 16.36 | 16.36 | 16.21 | 16.22 | 93,513 | +0.04(+0.22%) |
Dec 10, 2021 | 16.13 | 16.21 | 16.08 | 16.18 | 114,683 | -0.12(-0.71%) |
Dec 09, 2021 | 16.32 | 16.37 | 16.29 | 16.30 | 88,056 | +0.10(+0.62%) |
Dec 08, 2021 | 16.00 | 16.20 | 15.93 | 16.20 | 70,966 | +0.58(+3.71%) |
Dec 07, 2021 | 15.52 | 15.67 | 15.52 | 15.62 | 144,006 | +0.44(+2.90%) |
Dec 06, 2021 | 15.28 | 15.29 | 15.08 | 15.18 | 73,671 | -0.12(-0.78%) |
Dec 03, 2021 | 15.44 | 15.46 | 15.14 | 15.30 | 83,100 | +0.12(+0.79%) |
Dec 02, 2021 | 14.94 | 15.23 | 14.94 | 15.18 | 189,335 | +0.13(+0.86%) |