Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 17.22 | 17.50 | 17.08 | 17.30 | 44,117 | +0.05(+0.29%) |
Feb 25, 2022 | 16.27 | 17.26 | 16.27 | 17.25 | 57,861 | +1.03(+6.35%) |
Feb 24, 2022 | 15.71 | 16.41 | 15.16 | 16.22 | 86,845 | -0.20(-1.22%) |
Feb 23, 2022 | 16.60 | 17.10 | 16.23 | 16.42 | 48,206 | -0.13(-0.79%) |
Feb 22, 2022 | 15.83 | 16.99 | 15.21 | 16.55 | 51,387 | +0.41(+2.54%) |
Feb 18, 2022 | 16.14 | 0 | -0.68(-4.04%) | |||
Feb 17, 2022 | 17.32 | 17.32 | 16.50 | 16.82 | 47,686 | -0.62(-3.56%) |
Feb 16, 2022 | 17.21 | 17.72 | 17.07 | 17.44 | 60,668 | +0.05(+0.29%) |
Feb 15, 2022 | 16.26 | 17.55 | 16.16 | 17.39 | 79,015 | +1.38(+8.62%) |
Feb 14, 2022 | 16.78 | 16.78 | 15.71 | 16.01 | 51,919 | -0.88(-5.21%) |
Feb 11, 2022 | 17.61 | 17.61 | 16.63 | 16.89 | 56,272 | -0.46(-2.65%) |
Feb 10, 2022 | 17.50 | 18.00 | 17.21 | 17.35 | 61,076 | -0.19(-1.08%) |
Feb 09, 2022 | 17.25 | 18.15 | 17.22 | 17.54 | 94,738 | +0.21(+1.21%) |
Feb 08, 2022 | 16.59 | 17.33 | 16.59 | 17.33 | 72,769 | +0.73(+4.40%) |
Feb 07, 2022 | 15.89 | 16.91 | 15.50 | 16.60 | 97,620 | +0.52(+3.23%) |
Feb 04, 2022 | 15.76 | 16.35 | 15.43 | 16.08 | 50,487 | +0.25(+1.58%) |
Feb 03, 2022 | 16.07 | 15.83 | 57,430 | -0.47(-2.88%) | ||
Feb 02, 2022 | 15.46 | 16.42 | 14.69 | 16.30 | 144,593 | +1.07(+7.03%) |
Feb 01, 2022 | 19.60 | 19.74 | 14.60 | 15.23 | 312,444 | -3.53(-18.82%) |
Jan 31, 2022 | 16.84 | 18.76 | 18.76 | 103,444 | +1.90(+11.27%) | |
Jan 28, 2022 | 17.38 | 17.70 | 16.66 | 16.86 | 44,875 | -0.71(-4.04%) |
Jan 27, 2022 | 17.80 | 18.20 | 17.05 | 17.57 | 40,871 | -0.24(-1.35%) |
Jan 26, 2022 | 18.01 | 19.00 | 17.77 | 17.81 | 81,490 | +0.07(+0.39%) |
Jan 25, 2022 | 17.36 | 17.95 | 16.68 | 17.74 | 53,447 | +0.38(+2.19%) |
Jan 24, 2022 | 17.42 | 17.72 | 16.35 | 17.36 | 101,657 | -0.04(-0.23%) |
Jan 21, 2022 | 17.33 | 17.81 | 17.00 | 17.40 | 65,114 | -0.13(-0.74%) |
Jan 20, 2022 | 17.46 | 18.29 | 17.26 | 17.53 | 75,600 | +0.08(+0.46%) |
Jan 19, 2022 | 18.58 | 18.58 | 17.24 | 17.45 | 72,486 | -0.67(-3.70%) |
Jan 18, 2022 | 19.98 | 20.00 | 17.57 | 18.12 | 201,011 | -1.93(-9.63%) |
Jan 14, 2022 | 20.05 | 0 | -0.74(-3.56%) | |||
Jan 13, 2022 | 21.01 | 21.23 | 20.43 | 20.79 | 76,465 | -0.01(-0.05%) |
Jan 12, 2022 | 20.50 | 21.10 | 19.71 | 20.80 | 154,406 | +0.48(+2.36%) |
Jan 11, 2022 | 20.11 | 20.68 | 19.71 | 20.32 | 181,715 | +0.21(+1.04%) |
Jan 10, 2022 | 19.00 | 20.44 | 18.83 | 20.11 | 184,829 | +1.77(+9.65%) |
Jan 07, 2022 | 20.18 | 20.18 | 18.17 | 18.34 | 83,924 | -1.60(-8.02%) |
Jan 06, 2022 | 19.96 | 20.48 | 19.63 | 19.94 | 72,986 | -0.15(-0.75%) |
Jan 05, 2022 | 19.55 | 20.95 | 19.46 | 20.09 | 119,111 | +0.52(+2.66%) |
Jan 04, 2022 | 19.90 | 19.90 | 19.09 | 19.57 | 81,522 | +0.18(+0.93%) |
Jan 03, 2022 | 20.72 | 21.20 | 17.89 | 19.39 | 228,361 | -1.33(-6.42%) |
Dec 31, 2021 | 21.07 | 21.08 | 19.50 | 20.72 | 87,057 | -0.51(-2.40%) |
Dec 30, 2021 | 20.32 | 21.49 | 20.10 | 21.23 | 94,677 | +0.86(+4.22%) |
Dec 29, 2021 | 19.50 | 20.64 | 19.18 | 20.37 | 117,700 | +0.87(+4.46%) |
Dec 28, 2021 | 19.00 | 19.50 | 18.80 | 19.50 | 80,032 | +0.50(+2.63%) |
Dec 27, 2021 | 17.78 | 19.58 | 17.78 | 19.00 | 120,535 | +1.00(+5.56%) |
Dec 23, 2021 | 18.46 | 18.46 | 17.69 | 18.00 | 58,836 | -0.24(-1.32%) |
Dec 22, 2021 | 17.10 | 18.25 | 16.94 | 18.24 | 81,396 | +1.34(+7.93%) |
Dec 21, 2021 | 17.91 | 17.95 | 16.38 | 16.90 | 63,695 | -0.73(-4.14%) |
Dec 20, 2021 | 17.15 | 17.80 | 16.68 | 17.63 | 117,979 | +0.58(+3.40%) |
Dec 17, 2021 | 15.86 | 17.10 | 15.58 | 17.05 | 75,839 | +1.02(+6.36%) |
Dec 16, 2021 | 16.50 | 16.50 | 15.52 | 16.03 | 54,852 | -0.47(-2.85%) |
Dec 15, 2021 | 15.62 | 16.64 | 15.28 | 16.50 | 79,348 | +0.91(+5.84%) |
Dec 14, 2021 | 15.41 | 15.83 | 15.41 | 15.59 | 39,296 | +0.04(+0.26%) |
Dec 13, 2021 | 15.20 | 15.93 | 15.20 | 15.55 | 99,962 | +0.35(+2.30%) |
Dec 10, 2021 | 12.86 | 15.51 | 12.61 | 15.20 | 32,523 | +0.15(+1.00%) |
Dec 09, 2021 | 15.14 | 15.75 | 15.00 | 15.05 | 52,382 | +0.24(+1.62%) |
Dec 08, 2021 | 13.53 | 14.81 | 13.45 | 14.81 | 42,406 | +1.31(+9.70%) |
Dec 07, 2021 | 13.37 | 13.62 | 13.20 | 13.50 | 44,618 | +0.27(+2.04%) |
Dec 06, 2021 | 13.49 | 13.50 | 12.90 | 13.23 | 42,419 | +0.14(+1.07%) |
Dec 03, 2021 | 12.62 | 13.25 | 12.19 | 13.09 | 40,580 | +0.47(+3.72%) |
Dec 02, 2021 | 12.99 | 13.15 | 12.62 | 12.62 | 40,789 | -0.36(-2.77%) |