Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 19.84 | 19.92 | 19.63 | 19.67 | 270,463 | +0.22(+1.13%) |
Feb 25, 2022 | 19.44 | 19.46 | 19.19 | 19.45 | 67,855 | -0.24(-1.21%) |
Feb 24, 2022 | 20.65 | 20.65 | 19.51 | 19.68 | 520,751 | +0.06(+0.29%) |
Feb 23, 2022 | 19.52 | 19.84 | 19.49 | 19.63 | 200,060 | +0.29(+1.48%) |
Feb 22, 2022 | 19.73 | 19.73 | 19.29 | 19.34 | 213,917 | +0.18(+0.95%) |
Feb 18, 2022 | 19.16 | 0 | +0.15(+0.81%) | |||
Feb 17, 2022 | 18.83 | 19.01 | 18.78 | 19.01 | 165,423 | +0.19(+1.02%) |
Feb 16, 2022 | 19.13 | 19.30 | 18.80 | 18.81 | 103,211 | -0.10(-0.51%) |
Feb 15, 2022 | 18.93 | 18.93 | 18.69 | 18.91 | 351,420 | -0.42(-2.18%) |
Feb 14, 2022 | 18.99 | 19.43 | 18.98 | 19.33 | 183,756 | +0.18(+0.95%) |
Feb 11, 2022 | 18.86 | 19.26 | 18.84 | 19.15 | 129,385 | +0.39(+2.09%) |
Feb 10, 2022 | 18.71 | 18.99 | 18.69 | 18.76 | 50,460 | -0.08(-0.41%) |
Feb 09, 2022 | 18.67 | 18.88 | 18.67 | 18.83 | 142,985 | +0.11(+0.56%) |
Feb 08, 2022 | 18.80 | 18.80 | 18.58 | 18.73 | 104,179 | -0.29(-1.51%) |
Feb 07, 2022 | 18.97 | 19.02 | 18.89 | 19.02 | 178,792 | -0.07(-0.35%) |
Feb 04, 2022 | 19.13 | 19.25 | 19.07 | 19.08 | 78,770 | +0.15(+0.81%) |
Feb 03, 2022 | 18.61 | 19.00 | 18.93 | 63,050 | +0.09(+0.50%) | |
Feb 02, 2022 | 18.80 | 18.84 | 18.60 | 18.83 | 328,468 | +0.19(+1.03%) |
Feb 01, 2022 | 18.51 | 18.65 | 18.37 | 18.64 | 285,690 | +0.02(+0.10%) |
Jan 31, 2022 | 18.59 | 18.63 | 18.62 | 235,612 | +0.13(+0.72%) | |
Jan 28, 2022 | 18.65 | 18.68 | 18.35 | 18.49 | 132,936 | +0.07(+0.36%) |
Jan 27, 2022 | 18.49 | 18.49 | 18.23 | 18.42 | 114,663 | +0.23(+1.26%) |
Jan 26, 2022 | 18.28 | 18.39 | 18.15 | 18.19 | 133,350 | +0.21(+1.17%) |
Jan 25, 2022 | 17.74 | 18.03 | 17.71 | 17.98 | 214,366 | +0.25(+1.40%) |
Jan 24, 2022 | 17.70 | 17.79 | 17.47 | 17.73 | 126,074 | -0.16(-0.91%) |
Jan 21, 2022 | 17.88 | 17.99 | 17.72 | 17.90 | 51,850 | +0.07(+0.38%) |
Jan 20, 2022 | 17.96 | 18.10 | 17.80 | 17.83 | 69,845 | -0.12(-0.69%) |
Jan 19, 2022 | 18.15 | 18.15 | 17.93 | 17.95 | 105,770 | -0.11(-0.63%) |
Jan 18, 2022 | 18.02 | 18.07 | 17.90 | 18.07 | 99,668 | +0.23(+1.31%) |
Jan 14, 2022 | 17.83 | 0 | +0.36(+2.05%) | |||
Jan 13, 2022 | 17.70 | 17.70 | 17.45 | 17.48 | 88,815 | -0.20(-1.14%) |
Jan 12, 2022 | 17.57 | 17.71 | 17.53 | 17.68 | 27,534 | +0.24(+1.37%) |
Jan 11, 2022 | 17.16 | 17.47 | 17.04 | 17.44 | 60,129 | +0.47(+2.76%) |
Jan 10, 2022 | 17.05 | 17.14 | 16.91 | 16.97 | 49,084 | -0.09(-0.50%) |
Jan 07, 2022 | 17.11 | 17.11 | 16.99 | 17.06 | 81,799 | +0.00(+0.00%) |
Jan 06, 2022 | 17.05 | 17.10 | 17.00 | 17.06 | 37,114 | +0.32(+1.88%) |
Jan 05, 2022 | 16.91 | 17.00 | 16.74 | 16.74 | 180,075 | -0.04(-0.23%) |
Jan 04, 2022 | 16.73 | 16.85 | 16.73 | 16.78 | 15,592 | +0.18(+1.09%) |
Jan 03, 2022 | 16.37 | 16.63 | 16.34 | 16.60 | 126,550 | +0.27(+1.64%) |
Dec 31, 2021 | 16.53 | 16.57 | 16.32 | 16.33 | 52,219 | -0.23(-1.39%) |
Dec 30, 2021 | 16.70 | 16.78 | 16.56 | 16.56 | 48,434 | -0.07(-0.40%) |
Dec 29, 2021 | 16.52 | 16.81 | 16.50 | 16.63 | 46,249 | +0.08(+0.46%) |
Dec 28, 2021 | 16.48 | 16.60 | 16.48 | 16.55 | 49,741 | +0.08(+0.46%) |
Dec 27, 2021 | 16.13 | 16.54 | 16.09 | 16.47 | 98,549 | +0.31(+1.89%) |
Dec 23, 2021 | 16.01 | 16.17 | 15.94 | 16.17 | 91,539 | +0.15(+0.95%) |
Dec 22, 2021 | 15.78 | 16.01 | 15.76 | 16.01 | 17,598 | +0.17(+1.09%) |
Dec 21, 2021 | 15.62 | 15.84 | 15.57 | 15.84 | 42,155 | +0.44(+2.86%) |
Dec 20, 2021 | 15.24 | 15.41 | 15.00 | 15.40 | 55,795 | -0.16(-1.04%) |
Dec 17, 2021 | 15.75 | 15.75 | 15.56 | 15.56 | 38,359 | -0.32(-2.01%) |
Dec 16, 2021 | 15.86 | 16.01 | 15.80 | 15.88 | 41,976 | +0.08(+0.50%) |
Dec 15, 2021 | 15.64 | 15.84 | 15.55 | 15.80 | 38,663 | +0.18(+1.16%) |
Dec 14, 2021 | 15.65 | 15.68 | 15.48 | 15.62 | 46,953 | -0.21(-1.33%) |
Dec 13, 2021 | 15.90 | 16.05 | 15.79 | 15.83 | 32,470 | -0.15(-0.96%) |
Dec 10, 2021 | 15.84 | 15.99 | 15.82 | 15.98 | 29,687 | +0.31(+1.95%) |
Dec 09, 2021 | 15.95 | 15.95 | 15.68 | 15.68 | 73,466 | -0.31(-1.91%) |
Dec 08, 2021 | 15.80 | 16.02 | 15.80 | 15.98 | 43,099 | +0.32(+2.01%) |
Dec 07, 2021 | 15.55 | 15.84 | 15.55 | 15.67 | 34,718 | +0.28(+1.80%) |
Dec 06, 2021 | 14.98 | 15.40 | 14.93 | 15.39 | 109,120 | +0.56(+3.80%) |
Dec 03, 2021 | 15.24 | 15.31 | 14.75 | 14.83 | 133,484 | -0.09(-0.59%) |
Dec 02, 2021 | 14.58 | 15.05 | 14.49 | 14.92 | 380,869 | +0.24(+1.64%) |