Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 15.90 | 16.49 | 15.90 | 16.43 | 374,736 | +0.24(+1.49%) |
Feb 25, 2022 | 15.66 | 16.23 | 15.84 | 16.19 | 345,563 | +0.66(+4.22%) |
Feb 24, 2022 | 15.43 | 15.55 | 14.97 | 15.53 | 446,963 | -0.15(-0.98%) |
Feb 23, 2022 | 15.93 | 16.31 | 15.52 | 15.69 | 526,705 | +0.02(+0.12%) |
Feb 22, 2022 | 16.19 | 16.37 | 15.10 | 15.67 | 1,867,770 | -0.67(-4.07%) |
Feb 18, 2022 | 16.33 | 0 | +0.08(+0.47%) | |||
Feb 17, 2022 | 16.49 | 16.49 | 16.17 | 16.26 | 262,795 | -0.42(-2.54%) |
Feb 16, 2022 | 16.58 | 16.83 | 16.36 | 16.68 | 268,656 | +0.14(+0.87%) |
Feb 15, 2022 | 16.41 | 16.69 | 16.22 | 16.54 | 287,067 | +0.22(+1.36%) |
Feb 14, 2022 | 16.13 | 16.44 | 15.98 | 16.31 | 371,308 | +0.16(+1.01%) |
Feb 11, 2022 | 16.09 | 16.41 | 15.83 | 16.15 | 337,021 | +0.12(+0.72%) |
Feb 10, 2022 | 16.22 | 16.43 | 15.89 | 16.04 | 291,807 | -0.44(-2.69%) |
Feb 09, 2022 | 16.52 | 16.66 | 16.40 | 16.48 | 322,559 | +0.12(+0.71%) |
Feb 08, 2022 | 15.98 | 16.39 | 15.98 | 16.36 | 381,824 | +0.51(+3.22%) |
Feb 07, 2022 | 16.25 | 16.44 | 15.76 | 15.85 | 322,959 | -0.43(-2.66%) |
Feb 04, 2022 | 16.56 | 16.74 | 15.86 | 16.29 | 479,529 | -0.42(-2.54%) |
Feb 03, 2022 | 16.25 | 17.09 | 16.71 | 635,127 | +0.43(+2.67%) | |
Feb 02, 2022 | 17.87 | 18.54 | 16.03 | 16.28 | 886,424 | -2.43(-12.99%) |
Feb 01, 2022 | 18.85 | 19.00 | 18.49 | 18.71 | 338,467 | -0.21(-1.12%) |
Jan 31, 2022 | 18.51 | 18.98 | 18.92 | 642,288 | +0.15(+0.82%) | |
Jan 28, 2022 | 18.64 | 18.80 | 18.09 | 18.76 | 318,388 | +0.12(+0.62%) |
Jan 27, 2022 | 19.24 | 19.50 | 18.39 | 18.65 | 496,986 | -0.60(-3.11%) |
Jan 26, 2022 | 19.76 | 20.12 | 19.17 | 19.25 | 289,403 | -0.34(-1.72%) |
Jan 25, 2022 | 19.37 | 19.80 | 18.77 | 19.58 | 858,893 | +0.00(+0.00%) |
Jan 24, 2022 | 18.64 | 19.58 | 18.19 | 19.58 | 544,414 | +0.58(+3.04%) |
Jan 21, 2022 | 18.97 | 19.49 | 18.68 | 19.00 | 430,445 | -0.02(-0.10%) |
Jan 20, 2022 | 19.76 | 19.84 | 18.99 | 19.02 | 722,363 | -0.70(-3.57%) |
Jan 19, 2022 | 20.73 | 20.73 | 19.54 | 19.73 | 524,377 | -1.05(-5.06%) |
Jan 18, 2022 | 20.72 | 20.83 | 19.99 | 20.78 | 645,607 | -0.08(-0.37%) |
Jan 14, 2022 | 20.86 | 0 | +0.84(+4.19%) | |||
Jan 13, 2022 | 20.01 | 20.30 | 19.72 | 20.02 | 277,969 | +0.41(+2.12%) |
Jan 12, 2022 | 19.66 | 19.85 | 19.52 | 19.60 | 315,267 | -0.05(-0.25%) |
Jan 11, 2022 | 19.51 | 19.68 | 19.15 | 19.65 | 271,814 | +0.20(+1.04%) |
Jan 10, 2022 | 19.57 | 19.65 | 19.26 | 19.45 | 352,538 | -0.27(-1.37%) |
Jan 07, 2022 | 20.17 | 20.28 | 19.71 | 19.72 | 347,799 | -0.49(-2.43%) |
Jan 06, 2022 | 19.76 | 20.22 | 19.70 | 20.21 | 318,337 | +0.35(+1.75%) |
Jan 05, 2022 | 19.96 | 20.61 | 19.85 | 19.86 | 527,330 | +0.05(+0.24%) |
Jan 04, 2022 | 19.17 | 19.94 | 19.17 | 19.81 | 400,316 | +0.72(+3.77%) |
Jan 03, 2022 | 18.70 | 19.28 | 18.70 | 19.09 | 338,016 | +0.35(+1.84%) |
Dec 31, 2021 | 18.69 | 18.87 | 18.53 | 18.75 | 226,628 | -0.08(-0.41%) |
Dec 30, 2021 | 18.99 | 19.15 | 18.82 | 18.83 | 160,230 | -0.23(-1.21%) |
Dec 29, 2021 | 18.79 | 19.21 | 18.75 | 19.06 | 225,832 | +0.15(+0.81%) |
Dec 28, 2021 | 18.60 | 18.97 | 18.56 | 18.90 | 197,925 | +0.18(+0.97%) |
Dec 27, 2021 | 18.86 | 18.94 | 18.55 | 18.72 | 216,668 | -0.16(-0.86%) |
Dec 23, 2021 | 18.25 | 19.09 | 18.15 | 18.88 | 380,996 | +0.76(+4.19%) |
Dec 22, 2021 | 17.77 | 18.16 | 17.73 | 18.12 | 470,465 | +0.34(+1.89%) |
Dec 21, 2021 | 17.34 | 17.83 | 17.20 | 17.79 | 376,803 | +0.61(+3.52%) |
Dec 20, 2021 | 17.29 | 17.38 | 16.78 | 17.18 | 415,045 | -0.34(-1.92%) |
Dec 17, 2021 | 17.33 | 17.93 | 17.32 | 17.52 | 2,087,329 | +0.33(+1.90%) |
Dec 16, 2021 | 17.59 | 17.73 | 17.02 | 17.19 | 349,289 | -0.20(-1.16%) |
Dec 15, 2021 | 17.43 | 17.57 | 16.98 | 17.39 | 441,423 | +0.02(+0.11%) |
Dec 14, 2021 | 17.64 | 18.04 | 17.37 | 17.38 | 435,425 | -0.42(-2.38%) |
Dec 13, 2021 | 17.78 | 18.08 | 17.76 | 17.80 | 437,700 | +0.04(+0.22%) |
Dec 10, 2021 | 17.75 | 17.92 | 17.69 | 17.76 | 384,099 | +0.12(+0.71%) |
Dec 09, 2021 | 17.48 | 17.91 | 17.48 | 17.63 | 251,012 | +0.00(+0.00%) |
Dec 08, 2021 | 17.69 | 17.96 | 17.52 | 17.63 | 479,467 | +0.00(+0.00%) |
Dec 07, 2021 | 17.62 | 17.96 | 17.58 | 17.63 | 237,836 | +0.09(+0.49%) |
Dec 06, 2021 | 18.08 | 18.25 | 17.51 | 17.55 | 317,688 | -0.27(-1.51%) |
Dec 03, 2021 | 17.64 | 17.96 | 17.56 | 17.82 | 314,780 | +0.42(+2.43%) |
Dec 02, 2021 | 16.74 | 17.52 | 16.74 | 17.39 | 404,132 | +0.96(+5.84%) |