Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 19.65 | 19.65 | 18.46 | 18.46 | 1,407 | -0.80(-4.16%) |
Feb 25, 2022 | 18.78 | 19.61 | 18.34 | 19.26 | 17,299 | +0.05(+0.25%) |
Feb 24, 2022 | 18.53 | 19.21 | 18.53 | 19.21 | 870 | +0.93(+5.09%) |
Feb 23, 2022 | 18.28 | 18.28 | 18.28 | 18.28 | 385 | -0.57(-3.04%) |
Feb 17, 2022 | 18.86 | 338 | -0.02(-0.10%) | |||
Feb 16, 2022 | 19.09 | 19.10 | 18.88 | 18.88 | 8,613 | -0.23(-1.19%) |
Feb 15, 2022 | 19.07 | 19.10 | 19.07 | 19.10 | 1,011 | +0.23(+1.20%) |
Feb 14, 2022 | 18.88 | 18.88 | 18.88 | 18.88 | 584 | -0.20(-1.04%) |
Feb 11, 2022 | 18.97 | 19.07 | 18.97 | 19.07 | 2,160 | +0.20(+1.05%) |
Feb 09, 2022 | 18.88 | 271 | -0.10(-0.52%) | |||
Feb 08, 2022 | 18.78 | 18.97 | 18.73 | 18.97 | 3,482 | +0.05(+0.24%) |
Feb 07, 2022 | 18.73 | 18.93 | 18.73 | 18.93 | 778 | -0.14(-0.74%) |
Feb 04, 2022 | 19.07 | 19.07 | 19.07 | 19.07 | 224 | -0.20(-1.04%) |
Feb 03, 2022 | 19.09 | 19.27 | 19.09 | 19.27 | 666 | +0.26(+1.35%) |
Feb 02, 2022 | 19.22 | 19.22 | 18.35 | 19.01 | 11,876 | -0.20(-1.03%) |
Feb 01, 2022 | 19.21 | 19.21 | 19.21 | 19.21 | 558 | +0.19(+0.99%) |
Jan 31, 2022 | 19.07 | 19.02 | 3,906 | -0.25(-1.28%) | ||
Jan 28, 2022 | 19.13 | 19.27 | 19.07 | 19.27 | 2,829 | +0.00(+0.02%) |
Jan 27, 2022 | 19.17 | 19.27 | 19.17 | 19.27 | 1,253 | +0.09(+0.49%) |
Jan 26, 2022 | 19.12 | 19.17 | 19.12 | 19.17 | 892 | -0.10(-0.51%) |
Jan 25, 2022 | 19.07 | 19.27 | 19.07 | 19.27 | 2,319 | +0.05(+0.26%) |
Jan 24, 2022 | 18.92 | 19.25 | 18.83 | 19.22 | 2,840 | +0.17(+0.91%) |
Jan 21, 2022 | 19.05 | 19.05 | 19.05 | 19.05 | 1,060 | +0.07(+0.39%) |
Jan 20, 2022 | 18.97 | 18.97 | 18.97 | 18.97 | 1,221 | -0.25(-1.29%) |
Jan 19, 2022 | 19.05 | 19.48 | 18.79 | 19.22 | 2,785 | -0.19(-0.96%) |
Jan 18, 2022 | 19.22 | 19.67 | 19.22 | 19.41 | 2,499 | +0.02(+0.10%) |
Jan 13, 2022 | 19.39 | 0 | +0.17(+0.88%) | |||
Jan 12, 2022 | 18.83 | 19.27 | 18.59 | 19.22 | 4,955 | +0.79(+4.29%) |
Jan 11, 2022 | 18.77 | 18.96 | 18.43 | 18.43 | 1,490 | -0.34(-1.79%) |
Jan 10, 2022 | 19.22 | 19.25 | 18.77 | 18.77 | 1,963 | -0.46(-2.42%) |
Jan 05, 2022 | 19.23 | 19.23 | 19.23 | 185 | +0.41(+2.15%) | |
Jan 04, 2022 | 18.43 | 18.96 | 18.43 | 18.83 | 1,555 | +0.41(+2.20%) |
Jan 03, 2022 | 18.89 | 18.89 | 18.04 | 18.42 | 7,167 | -0.02(-0.11%) |
Dec 31, 2021 | 18.40 | 18.44 | 18.40 | 18.44 | 1,739 | -0.09(-0.51%) |
Dec 30, 2021 | 18.39 | 18.54 | 18.39 | 18.54 | 3,206 | +0.06(+0.35%) |
Dec 29, 2021 | 18.47 | 18.47 | 18.44 | 18.47 | 973 | +0.03(+0.16%) |
Dec 28, 2021 | 18.44 | 18.53 | 18.39 | 18.44 | 1,750 | +0.01(+0.05%) |
Dec 27, 2021 | 18.51 | 18.53 | 18.43 | 18.43 | 1,096 | -0.34(-1.79%) |
Dec 17, 2021 | 18.77 | 18.77 | 18.77 | 242 | +0.00(+0.00%) | |
Dec 16, 2021 | 18.77 | 18.77 | 18.77 | 18.77 | 342 | -0.01(-0.05%) |
Dec 15, 2021 | 18.78 | 19.22 | 18.75 | 18.78 | 21,019 | +0.40(+2.15%) |
Dec 14, 2021 | 18.88 | 18.88 | 18.38 | 18.38 | 3,472 | -0.03(-0.16%) |
Dec 13, 2021 | 18.75 | 19.27 | 18.41 | 18.41 | 6,342 | -0.12(-0.64%) |
Dec 10, 2021 | 18.34 | 18.78 | 18.34 | 18.53 | 1,125 | +0.13(+0.70%) |
Dec 09, 2021 | 18.51 | 18.51 | 18.40 | 18.40 | 780 | -0.17(-0.90%) |
Dec 08, 2021 | 18.37 | 18.57 | 18.34 | 18.57 | 865 | -0.11(-0.58%) |
Dec 02, 2021 | 18.68 | 18.68 | 18.68 | 287 | -0.06(-0.32%) |