Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 15.07 | 15.80 | 15.07 | 15.30 | 1,262 | +0.05(+0.30%) |
Feb 25, 2022 | 15.40 | 15.60 | 14.80 | 15.25 | 3,782 | +0.27(+1.83%) |
Feb 24, 2022 | 15.00 | 15.20 | 14.20 | 14.98 | 6,159 | -0.42(-2.73%) |
Feb 23, 2022 | 16.05 | 16.05 | 14.80 | 15.40 | 1,713 | -0.60(-3.75%) |
Feb 22, 2022 | 16.40 | 16.40 | 14.64 | 16.00 | 4,408 | -0.36(-2.20%) |
Feb 18, 2022 | 16.36 | 0 | -0.02(-0.11%) | |||
Feb 17, 2022 | 16.56 | 16.64 | 16.00 | 16.38 | 1,151 | -0.11(-0.64%) |
Feb 16, 2022 | 17.60 | 17.60 | 16.00 | 16.48 | 4,378 | -0.79(-4.55%) |
Feb 15, 2022 | 16.40 | 17.62 | 16.40 | 17.27 | 4,993 | +0.89(+5.46%) |
Feb 14, 2022 | 18.30 | 18.30 | 16.20 | 16.38 | 14,867 | -1.91(-10.43%) |
Feb 11, 2022 | 19.40 | 19.41 | 18.00 | 18.28 | 6,384 | -1.05(-5.43%) |
Feb 10, 2022 | 19.40 | 19.53 | 19.00 | 19.33 | 1,180 | +0.23(+1.20%) |
Feb 09, 2022 | 19.00 | 19.63 | 18.96 | 19.10 | 1,215 | +0.36(+1.90%) |
Feb 08, 2022 | 18.60 | 19.30 | 18.00 | 18.75 | 3,472 | -0.05(-0.28%) |
Feb 07, 2022 | 18.40 | 18.80 | 18.01 | 18.80 | 994 | +0.40(+2.16%) |
Feb 04, 2022 | 18.60 | 18.60 | 17.80 | 18.40 | 2,472 | +0.34(+1.88%) |
Feb 03, 2022 | 18.24 | 18.00 | 18.06 | 1,286 | -0.42(-2.29%) | |
Feb 02, 2022 | 18.80 | 19.00 | 17.80 | 18.48 | 2,628 | -0.25(-1.32%) |
Feb 01, 2022 | 19.00 | 19.20 | 18.60 | 18.73 | 3,193 | -0.27(-1.41%) |
Jan 31, 2022 | 17.80 | 19.06 | 17.80 | 19.00 | 1,320 | +1.20(+6.74%) |
Jan 28, 2022 | 17.27 | 17.81 | 16.80 | 17.80 | 3,107 | +0.20(+1.14%) |
Jan 27, 2022 | 18.60 | 18.68 | 17.20 | 17.60 | 4,260 | -1.00(-5.37%) |
Jan 26, 2022 | 18.20 | 19.80 | 18.00 | 18.60 | 7,358 | +1.09(+6.24%) |
Jan 25, 2022 | 18.40 | 18.40 | 17.51 | 17.51 | 7,399 | +0.31(+1.78%) |
Jan 24, 2022 | 17.80 | 17.80 | 15.67 | 17.20 | 7,461 | -0.80(-4.44%) |
Jan 21, 2022 | 19.27 | 19.27 | 18.00 | 18.00 | 9,967 | -1.27(-6.59%) |
Jan 20, 2022 | 19.60 | 20.00 | 19.04 | 19.27 | 3,630 | -0.50(-2.54%) |
Jan 19, 2022 | 19.00 | 19.80 | 18.64 | 19.77 | 3,227 | +0.63(+3.30%) |
Jan 18, 2022 | 19.60 | 19.86 | 19.11 | 19.14 | 1,469 | -0.66(-3.31%) |
Jan 14, 2022 | 19.80 | 0 | -0.40(-2.00%) | |||
Jan 13, 2022 | 20.20 | 20.40 | 19.60 | 20.20 | 3,724 | +0.20(+1.00%) |
Jan 12, 2022 | 19.80 | 20.20 | 19.40 | 20.00 | 2,867 | +0.38(+1.94%) |
Jan 11, 2022 | 19.00 | 19.80 | 18.53 | 19.62 | 1,326 | +0.22(+1.12%) |
Jan 10, 2022 | 20.01 | 20.01 | 19.00 | 19.40 | 5,086 | -1.00(-4.89%) |
Jan 07, 2022 | 20.40 | 20.40 | 19.90 | 20.40 | 1,968 | -0.20(-0.97%) |
Jan 06, 2022 | 19.80 | 20.60 | 19.43 | 20.60 | 5,581 | +0.40(+1.98%) |
Jan 05, 2022 | 20.40 | 20.70 | 20.06 | 20.20 | 5,306 | -0.20(-0.98%) |
Jan 04, 2022 | 20.40 | 20.80 | 20.20 | 20.40 | 2,821 | -0.20(-0.97%) |
Jan 03, 2022 | 19.60 | 21.60 | 19.54 | 20.60 | 8,710 | +1.02(+5.23%) |
Dec 31, 2021 | 20.20 | 20.20 | 19.42 | 19.58 | 6,913 | -0.42(-2.12%) |
Dec 30, 2021 | 19.52 | 20.40 | 18.79 | 20.00 | 7,139 | +1.24(+6.59%) |
Dec 29, 2021 | 20.20 | 20.80 | 18.76 | 18.76 | 9,051 | -1.82(-8.82%) |
Dec 28, 2021 | 20.20 | 21.20 | 20.20 | 20.58 | 11,500 | -0.02(-0.10%) |
Dec 27, 2021 | 20.40 | 21.20 | 20.40 | 20.60 | 7,024 | -0.40(-1.90%) |
Dec 23, 2021 | 20.80 | 21.40 | 20.00 | 21.00 | 7,214 | +0.00(+0.00%) |
Dec 22, 2021 | 20.80 | 21.80 | 20.80 | 21.00 | 11,118 | +0.40(+1.94%) |
Dec 21, 2021 | 20.40 | 20.80 | 19.80 | 20.60 | 5,455 | -0.20(-0.96%) |
Dec 20, 2021 | 20.60 | 20.80 | 20.00 | 20.80 | 2,506 | -0.20(-0.95%) |
Dec 17, 2021 | 20.60 | 21.00 | 20.40 | 21.00 | 2,247 | +0.00(+0.00%) |
Dec 16, 2021 | 21.00 | 21.40 | 20.60 | 21.00 | 4,783 | +0.20(+0.96%) |
Dec 15, 2021 | 21.00 | 21.40 | 20.40 | 20.80 | 10,163 | -1.00(-4.59%) |
Dec 14, 2021 | 21.00 | 21.80 | 20.40 | 21.80 | 4,171 | +0.60(+2.83%) |
Dec 13, 2021 | 21.60 | 21.80 | 20.60 | 21.20 | 2,590 | +0.00(+0.00%) |
Dec 10, 2021 | 21.80 | 22.20 | 21.20 | 21.20 | 5,403 | -0.60(-2.75%) |
Dec 09, 2021 | 20.80 | 23.20 | 20.60 | 21.80 | 22,063 | +1.20(+5.83%) |
Dec 08, 2021 | 20.20 | 21.20 | 20.20 | 20.60 | 8,967 | +0.40(+1.98%) |
Dec 07, 2021 | 20.80 | 21.40 | 19.95 | 20.20 | 11,849 | -0.40(-1.93%) |
Dec 06, 2021 | 20.80 | 21.40 | 20.20 | 20.60 | 5,823 | -0.40(-1.91%) |
Dec 03, 2021 | 22.40 | 22.40 | 19.80 | 21.00 | 23,706 | -1.40(-6.25%) |
Dec 02, 2021 | 23.60 | 24.00 | 22.20 | 22.40 | 10,679 | -1.40(-5.88%) |