Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 15.06 | 15.55 | 15.04 | 15.31 | 1,078,732 | -0.03(-0.17%) |
Feb 25, 2022 | 14.77 | 15.36 | 15.06 | 15.34 | 1,284,727 | +0.61(+4.13%) |
Feb 24, 2022 | 14.08 | 14.76 | 13.84 | 14.73 | 1,501,688 | +0.22(+1.52%) |
Feb 23, 2022 | 15.04 | 15.15 | 14.45 | 14.51 | 1,836,725 | -0.69(-4.53%) |
Feb 22, 2022 | 16.08 | 16.26 | 15.19 | 15.19 | 1,813,970 | -1.15(-7.02%) |
Feb 18, 2022 | 16.34 | 0 | -1.75(-9.66%) | |||
Feb 17, 2022 | 18.22 | 18.28 | 17.87 | 18.09 | 804,012 | -0.35(-1.91%) |
Feb 16, 2022 | 18.37 | 18.57 | 18.21 | 18.44 | 491,745 | -0.01(-0.05%) |
Feb 15, 2022 | 18.18 | 18.56 | 17.92 | 18.45 | 589,166 | +0.41(+2.30%) |
Feb 14, 2022 | 18.21 | 18.21 | 17.64 | 18.03 | 653,860 | -0.10(-0.54%) |
Feb 11, 2022 | 17.89 | 18.29 | 17.66 | 18.13 | 666,796 | +0.20(+1.13%) |
Feb 10, 2022 | 18.11 | 18.30 | 17.84 | 17.93 | 847,419 | -0.36(-1.98%) |
Feb 09, 2022 | 18.38 | 18.56 | 18.11 | 18.29 | 708,406 | -0.08(-0.43%) |
Feb 08, 2022 | 18.02 | 18.42 | 17.92 | 18.37 | 661,530 | +0.42(+2.36%) |
Feb 07, 2022 | 18.08 | 18.08 | 17.67 | 17.95 | 1,090,277 | -0.11(-0.59%) |
Feb 04, 2022 | 18.13 | 18.20 | 17.78 | 18.05 | 967,376 | -0.25(-1.35%) |
Feb 03, 2022 | 17.89 | 18.30 | 992,220 | +0.47(+2.62%) | ||
Feb 02, 2022 | 17.61 | 17.88 | 17.49 | 17.83 | 808,371 | +0.21(+1.20%) |
Feb 01, 2022 | 17.29 | 17.66 | 17.09 | 17.62 | 1,001,462 | +0.15(+0.86%) |
Jan 31, 2022 | 17.43 | 17.63 | 16.65 | 17.47 | 6,626,989 | -0.16(-0.90%) |
Jan 28, 2022 | 17.22 | 17.61 | 17.10 | 17.63 | 1,227,435 | +0.41(+2.36%) |
Jan 27, 2022 | 17.10 | 17.57 | 16.99 | 17.22 | 1,211,360 | +0.05(+0.31%) |
Jan 26, 2022 | 17.81 | 18.09 | 16.98 | 17.17 | 1,516,813 | -0.53(-2.99%) |
Jan 25, 2022 | 17.25 | 17.85 | 17.21 | 17.70 | 1,176,288 | +0.22(+1.26%) |
Jan 24, 2022 | 16.92 | 17.57 | 16.92 | 17.48 | 1,226,037 | +0.37(+2.17%) |
Jan 21, 2022 | 17.28 | 17.62 | 17.06 | 17.11 | 837,092 | -0.20(-1.17%) |
Jan 20, 2022 | 17.40 | 17.80 | 17.27 | 17.31 | 1,031,147 | -0.11(-0.61%) |
Jan 19, 2022 | 17.74 | 17.78 | 17.20 | 17.42 | 690,986 | -0.34(-1.89%) |
Jan 18, 2022 | 18.09 | 18.09 | 17.54 | 17.75 | 920,920 | -0.44(-2.43%) |
Jan 14, 2022 | 18.19 | 0 | +0.11(+0.63%) | |||
Jan 13, 2022 | 17.93 | 18.27 | 17.79 | 18.08 | 636,694 | +0.27(+1.54%) |
Jan 12, 2022 | 18.01 | 18.29 | 17.75 | 17.81 | 708,222 | -0.22(-1.22%) |
Jan 11, 2022 | 18.04 | 18.14 | 17.68 | 18.03 | 981,450 | +0.06(+0.34%) |
Jan 10, 2022 | 18.42 | 18.58 | 17.79 | 17.96 | 1,104,163 | -0.39(-2.12%) |
Jan 07, 2022 | 17.67 | 18.38 | 17.63 | 18.35 | 1,383,553 | +0.56(+3.17%) |
Jan 06, 2022 | 18.47 | 18.47 | 17.77 | 17.79 | 824,846 | -0.49(-2.66%) |
Jan 05, 2022 | 18.50 | 18.94 | 18.23 | 18.27 | 893,764 | -0.09(-0.48%) |
Jan 04, 2022 | 18.20 | 18.49 | 18.18 | 18.36 | 847,803 | +0.19(+1.07%) |
Jan 03, 2022 | 17.96 | 18.26 | 17.91 | 18.17 | 734,045 | +0.39(+2.18%) |
Dec 31, 2021 | 17.94 | 18.03 | 17.76 | 17.78 | 504,243 | -0.19(-1.08%) |
Dec 30, 2021 | 17.77 | 18.10 | 17.77 | 17.97 | 850,174 | +0.19(+1.09%) |
Dec 29, 2021 | 18.04 | 18.08 | 17.77 | 17.78 | 818,667 | -0.21(-1.18%) |
Dec 28, 2021 | 17.96 | 18.44 | 17.93 | 17.99 | 640,732 | -0.03(-0.15%) |
Dec 27, 2021 | 18.23 | 18.26 | 17.75 | 18.02 | 595,640 | -0.19(-1.02%) |
Dec 23, 2021 | 18.53 | 18.63 | 18.16 | 18.20 | 777,205 | -0.22(-1.20%) |
Dec 22, 2021 | 18.30 | 18.51 | 17.89 | 18.42 | 1,009,264 | +0.09(+0.48%) |
Dec 21, 2021 | 17.29 | 18.37 | 17.19 | 18.33 | 1,677,715 | +1.20(+7.00%) |
Dec 20, 2021 | 16.76 | 17.20 | 16.33 | 17.14 | 1,857,796 | +0.21(+1.25%) |
Dec 17, 2021 | 17.86 | 17.97 | 16.92 | 16.92 | 22,072,166 | -0.94(-5.28%) |
Dec 16, 2021 | 17.46 | 18.09 | 17.42 | 17.87 | 1,744,505 | +0.41(+2.32%) |
Dec 15, 2021 | 17.70 | 17.80 | 17.17 | 17.46 | 1,335,415 | -0.19(-1.05%) |
Dec 14, 2021 | 17.06 | 17.73 | 17.00 | 17.65 | 1,697,454 | +0.57(+3.33%) |
Dec 13, 2021 | 17.08 | 17.18 | 16.69 | 17.08 | 1,189,360 | -0.25(-1.46%) |
Dec 10, 2021 | 17.00 | 17.44 | 16.96 | 17.33 | 1,210,316 | +0.42(+2.48%) |
Dec 09, 2021 | 16.88 | 17.13 | 16.70 | 16.91 | 1,270,967 | -0.15(-0.87%) |
Dec 08, 2021 | 17.00 | 17.37 | 16.98 | 17.06 | 1,258,215 | +0.01(+0.05%) |
Dec 07, 2021 | 17.22 | 17.23 | 16.82 | 17.05 | 1,273,696 | -0.15(-0.86%) |
Dec 06, 2021 | 16.58 | 17.31 | 16.47 | 17.20 | 2,352,732 | +1.36(+8.55%) |
Dec 03, 2021 | 15.49 | 15.92 | 15.40 | 15.84 | 817,940 | +0.31(+1.97%) |
Dec 02, 2021 | 15.07 | 15.72 | 15.02 | 15.54 | 738,943 | +0.45(+2.96%) |