Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 16.68 | 16.83 | 15.98 | 15.98 | 51,517 | -0.86(-5.11%) |
Feb 25, 2022 | 15.83 | 16.95 | 16.28 | 16.84 | 29,725 | +1.01(+6.38%) |
Feb 24, 2022 | 16.18 | 16.18 | 14.52 | 15.83 | 61,251 | -0.66(-4.00%) |
Feb 23, 2022 | 16.61 | 16.92 | 16.41 | 16.49 | 20,222 | -0.12(-0.72%) |
Feb 22, 2022 | 17.17 | 17.17 | 16.34 | 16.61 | 40,874 | -0.67(-3.88%) |
Feb 18, 2022 | 17.28 | 0 | -0.47(-2.65%) | |||
Feb 17, 2022 | 17.90 | 17.95 | 17.69 | 17.75 | 16,246 | -0.15(-0.84%) |
Feb 16, 2022 | 17.49 | 17.98 | 17.49 | 17.90 | 37,477 | +0.15(+0.85%) |
Feb 15, 2022 | 17.58 | 17.82 | 17.25 | 17.75 | 109,290 | +0.54(+3.14%) |
Feb 14, 2022 | 17.15 | 17.41 | 16.99 | 17.21 | 19,512 | +0.01(+0.06%) |
Feb 11, 2022 | 17.67 | 17.84 | 17.00 | 17.20 | 25,753 | -0.50(-2.82%) |
Feb 10, 2022 | 17.82 | 18.00 | 17.52 | 17.70 | 15,017 | -0.16(-0.90%) |
Feb 09, 2022 | 16.60 | 18.20 | 16.60 | 17.86 | 38,254 | -0.34(-1.87%) |
Feb 08, 2022 | 17.92 | 18.20 | 17.91 | 18.20 | 33,484 | +0.30(+1.68%) |
Feb 07, 2022 | 17.26 | 18.09 | 15.54 | 17.90 | 58,310 | +0.52(+2.99%) |
Feb 04, 2022 | 17.26 | 17.38 | 17.11 | 17.38 | 10,431 | -0.02(-0.11%) |
Feb 03, 2022 | 17.33 | 17.40 | 17.11 | 17.40 | 13,079 | +0.00(+0.00%) |
Feb 02, 2022 | 16.29 | 17.44 | 16.29 | 17.40 | 14,037 | +0.15(+0.87%) |
Feb 01, 2022 | 16.79 | 17.25 | 16.63 | 17.25 | 16,197 | +0.59(+3.54%) |
Jan 31, 2022 | 16.43 | 16.66 | 23,625 | +0.23(+1.40%) | ||
Jan 28, 2022 | 16.40 | 16.63 | 16.04 | 16.43 | 28,971 | -0.09(-0.54%) |
Jan 27, 2022 | 17.41 | 17.41 | 16.04 | 16.52 | 33,461 | +0.25(+1.54%) |
Jan 26, 2022 | 16.03 | 16.66 | 15.97 | 16.27 | 153,134 | +0.35(+2.20%) |
Jan 25, 2022 | 15.77 | 16.17 | 15.65 | 15.92 | 22,105 | +0.05(+0.32%) |
Jan 24, 2022 | 15.71 | 15.90 | 14.68 | 15.87 | 56,413 | -0.09(-0.56%) |
Jan 21, 2022 | 16.75 | 17.18 | 15.68 | 15.96 | 97,889 | -0.92(-5.45%) |
Jan 20, 2022 | 17.90 | 17.96 | 16.53 | 16.88 | 95,358 | -0.88(-4.95%) |
Jan 19, 2022 | 17.39 | 17.86 | 17.35 | 17.76 | 93,808 | +0.57(+3.32%) |
Jan 18, 2022 | 17.11 | 17.80 | 16.86 | 17.19 | 180,513 | -0.11(-0.64%) |
Jan 14, 2022 | 17.30 | 0 | +0.20(+1.17%) | |||
Jan 13, 2022 | 17.05 | 17.20 | 17.01 | 17.10 | 27,740 | +0.02(+0.12%) |
Jan 12, 2022 | 16.50 | 17.10 | 16.50 | 17.08 | 54,467 | +0.65(+3.96%) |
Jan 11, 2022 | 16.26 | 16.54 | 16.13 | 16.43 | 13,601 | +0.14(+0.86%) |
Jan 10, 2022 | 16.46 | 16.76 | 15.68 | 16.29 | 39,001 | -0.07(-0.44%) |
Jan 07, 2022 | 16.39 | 16.70 | 16.20 | 16.36 | 19,508 | -0.27(-1.61%) |
Jan 06, 2022 | 16.96 | 16.96 | 16.35 | 16.63 | 37,048 | -0.27(-1.60%) |
Jan 05, 2022 | 17.21 | 17.21 | 16.69 | 16.90 | 65,139 | +0.05(+0.30%) |
Jan 04, 2022 | 16.40 | 16.85 | 16.27 | 16.85 | 39,087 | +0.65(+4.01%) |
Jan 03, 2022 | 16.94 | 17.00 | 16.10 | 16.20 | 75,205 | -0.23(-1.40%) |
Dec 31, 2021 | 15.83 | 16.45 | 15.68 | 16.43 | 109,426 | +0.53(+3.33%) |
Dec 30, 2021 | 15.75 | 15.90 | 15.34 | 15.90 | 12,396 | +0.26(+1.66%) |
Dec 29, 2021 | 15.04 | 15.74 | 15.04 | 15.64 | 45,475 | +0.60(+3.99%) |
Dec 28, 2021 | 14.92 | 15.16 | 14.63 | 15.04 | 8,731 | +0.12(+0.80%) |
Dec 27, 2021 | 15.27 | 15.50 | 14.78 | 14.92 | 43,046 | -0.27(-1.78%) |
Dec 23, 2021 | 14.90 | 15.22 | 14.90 | 15.19 | 26,732 | +0.19(+1.27%) |
Dec 22, 2021 | 14.40 | 15.01 | 14.35 | 15.00 | 30,889 | +0.53(+3.66%) |
Dec 21, 2021 | 13.96 | 14.48 | 13.96 | 14.47 | 17,470 | +0.55(+3.95%) |
Dec 20, 2021 | 13.53 | 14.00 | 13.53 | 13.92 | 28,717 | +0.08(+0.58%) |
Dec 17, 2021 | 13.67 | 14.03 | 13.67 | 13.84 | 33,649 | +0.29(+2.14%) |
Dec 16, 2021 | 13.64 | 13.98 | 13.50 | 13.55 | 47,273 | +0.09(+0.67%) |
Dec 15, 2021 | 13.90 | 13.90 | 13.46 | 13.46 | 46,561 | -0.59(-4.20%) |
Dec 14, 2021 | 14.02 | 14.30 | 13.90 | 14.05 | 51,480 | +0.05(+0.36%) |
Dec 13, 2021 | 14.47 | 14.63 | 13.95 | 14.00 | 70,224 | -0.60(-4.11%) |
Dec 10, 2021 | 14.74 | 15.17 | 14.14 | 14.60 | 39,345 | -0.14(-0.95%) |
Dec 09, 2021 | 15.11 | 15.16 | 14.59 | 14.74 | 23,905 | -0.38(-2.51%) |
Dec 08, 2021 | 14.79 | 15.15 | 14.43 | 15.12 | 54,293 | +0.34(+2.30%) |
Dec 07, 2021 | 15.19 | 15.22 | 14.55 | 14.78 | 48,255 | -0.20(-1.34%) |
Dec 06, 2021 | 14.74 | 15.37 | 14.70 | 14.98 | 101,627 | +0.38(+2.60%) |
Dec 03, 2021 | 14.56 | 15.00 | 14.46 | 14.60 | 41,541 | +0.04(+0.27%) |
Dec 02, 2021 | 14.61 | 14.75 | 14.24 | 14.56 | 38,264 | -0.09(-0.61%) |