Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 16.28 | 16.40 | 16.07 | 16.35 | 212,655 | -0.02(-0.10%) |
Feb 25, 2022 | 15.96 | 16.39 | 16.10 | 16.37 | 171,331 | +0.49(+3.11%) |
Feb 24, 2022 | 15.15 | 15.94 | 15.05 | 15.87 | 514,375 | +0.09(+0.58%) |
Feb 23, 2022 | 16.11 | 16.24 | 15.73 | 15.78 | 148,310 | -0.21(-1.31%) |
Feb 22, 2022 | 16.42 | 16.49 | 15.63 | 15.99 | 309,986 | -0.56(-3.38%) |
Feb 18, 2022 | 16.55 | 0 | -0.07(-0.40%) | |||
Feb 17, 2022 | 16.84 | 17.00 | 16.55 | 16.62 | 188,522 | -0.33(-1.97%) |
Feb 16, 2022 | 16.67 | 16.97 | 16.66 | 16.95 | 148,871 | +0.25(+1.49%) |
Feb 15, 2022 | 16.63 | 16.88 | 16.61 | 16.70 | 245,487 | +0.22(+1.31%) |
Feb 14, 2022 | 17.12 | 17.14 | 16.41 | 16.49 | 194,272 | -0.61(-3.59%) |
Feb 11, 2022 | 17.64 | 17.75 | 17.08 | 17.10 | 206,570 | -0.50(-2.83%) |
Feb 10, 2022 | 17.54 | 17.73 | 17.32 | 17.60 | 176,697 | -0.13(-0.75%) |
Feb 09, 2022 | 17.52 | 17.79 | 17.52 | 17.73 | 163,772 | +0.39(+2.25%) |
Feb 08, 2022 | 17.21 | 17.39 | 17.07 | 17.34 | 120,614 | +0.19(+1.11%) |
Feb 07, 2022 | 17.22 | 17.23 | 17.07 | 17.15 | 138,420 | -0.01(-0.05%) |
Feb 04, 2022 | 17.27 | 17.38 | 17.02 | 17.16 | 258,589 | -0.22(-1.24%) |
Feb 03, 2022 | 17.75 | 17.32 | 17.37 | 153,702 | -0.53(-2.97%) | |
Feb 02, 2022 | 17.77 | 18.06 | 17.77 | 17.91 | 158,431 | +0.27(+1.55%) |
Feb 01, 2022 | 17.44 | 17.72 | 17.29 | 17.63 | 172,375 | +0.25(+1.43%) |
Jan 31, 2022 | 17.00 | 17.40 | 17.38 | 195,862 | +0.45(+2.65%) | |
Jan 28, 2022 | 16.60 | 16.93 | 16.44 | 16.93 | 149,237 | +0.39(+2.36%) |
Jan 27, 2022 | 16.78 | 16.93 | 16.48 | 16.54 | 180,307 | -0.09(-0.55%) |
Jan 26, 2022 | 16.72 | 17.07 | 16.50 | 16.64 | 245,423 | +0.06(+0.35%) |
Jan 25, 2022 | 16.45 | 16.72 | 16.08 | 16.58 | 260,321 | -0.10(-0.60%) |
Jan 24, 2022 | 16.69 | 16.71 | 15.80 | 16.68 | 588,382 | -0.22(-1.33%) |
Jan 21, 2022 | 17.78 | 17.91 | 16.88 | 16.90 | 466,062 | -0.98(-5.48%) |
Jan 20, 2022 | 18.32 | 18.48 | 17.86 | 17.88 | 192,237 | -0.36(-1.99%) |
Jan 19, 2022 | 18.32 | 18.44 | 18.19 | 18.24 | 159,150 | +0.02(+0.14%) |
Jan 18, 2022 | 18.24 | 18.41 | 18.18 | 18.22 | 158,002 | -0.27(-1.47%) |
Jan 14, 2022 | 18.49 | 0 | -0.06(-0.31%) | |||
Jan 13, 2022 | 18.82 | 18.86 | 18.53 | 18.55 | 115,905 | -0.24(-1.27%) |
Jan 12, 2022 | 18.63 | 18.81 | 18.62 | 18.79 | 163,041 | +0.27(+1.47%) |
Jan 11, 2022 | 18.44 | 18.62 | 18.32 | 18.52 | 167,353 | +0.11(+0.58%) |
Jan 10, 2022 | 18.41 | 18.47 | 18.16 | 18.41 | 163,639 | -0.09(-0.49%) |
Jan 07, 2022 | 18.41 | 18.53 | 18.31 | 18.50 | 165,033 | +0.15(+0.81%) |
Jan 06, 2022 | 18.33 | 18.47 | 18.19 | 18.35 | 116,148 | +0.02(+0.14%) |
Jan 05, 2022 | 18.67 | 18.73 | 18.33 | 18.33 | 184,407 | -0.39(-2.07%) |
Jan 04, 2022 | 18.78 | 18.82 | 18.67 | 18.71 | 141,423 | -0.07(-0.40%) |
Jan 03, 2022 | 18.76 | 18.82 | 18.62 | 18.79 | 138,399 | +0.02(+0.13%) |
Dec 31, 2021 | 18.76 | 18.76 | 18.69 | 18.76 | 109,307 | +0.05(+0.26%) |
Dec 30, 2021 | 18.66 | 18.73 | 18.64 | 18.71 | 86,274 | +0.02(+0.09%) |
Dec 29, 2021 | 18.53 | 18.72 | 18.52 | 18.70 | 116,837 | +0.19(+1.03%) |
Dec 28, 2021 | 18.49 | 18.56 | 18.48 | 18.51 | 77,267 | +0.05(+0.27%) |
Dec 27, 2021 | 18.34 | 18.52 | 18.34 | 18.46 | 136,642 | +0.19(+1.04%) |
Dec 23, 2021 | 18.16 | 18.33 | 18.16 | 18.27 | 135,312 | +0.20(+1.10%) |
Dec 22, 2021 | 17.92 | 18.15 | 17.91 | 18.07 | 113,311 | +0.15(+0.83%) |
Dec 21, 2021 | 17.64 | 17.95 | 17.63 | 17.92 | 186,861 | +0.30(+1.72%) |
Dec 20, 2021 | 17.73 | 17.75 | 17.45 | 17.62 | 216,046 | -0.29(-1.60%) |
Dec 17, 2021 | 18.05 | 18.07 | 17.77 | 17.91 | 216,715 | -0.21(-1.18%) |
Dec 16, 2021 | 18.24 | 18.28 | 18.09 | 18.12 | 111,436 | -0.04(-0.23%) |
Dec 15, 2021 | 18.06 | 18.19 | 18.01 | 18.16 | 188,246 | +0.09(+0.50%) |
Dec 14, 2021 | 18.06 | 18.19 | 17.77 | 18.07 | 104,122 | -0.16(-0.90%) |
Dec 13, 2021 | 18.24 | 18.32 | 18.19 | 18.23 | 110,579 | -0.07(-0.40%) |
Dec 10, 2021 | 18.40 | 18.40 | 18.23 | 18.31 | 84,888 | -0.05(-0.27%) |
Dec 09, 2021 | 18.41 | 18.49 | 18.34 | 18.36 | 211,341 | -0.02(-0.13%) |
Dec 08, 2021 | 18.19 | 18.38 | 18.09 | 18.38 | 159,403 | +0.32(+1.77%) |
Dec 07, 2021 | 18.09 | 18.19 | 17.95 | 18.06 | 198,185 | +0.28(+1.57%) |
Dec 06, 2021 | 17.59 | 17.82 | 17.48 | 17.78 | 113,707 | +0.20(+1.12%) |
Dec 03, 2021 | 17.78 | 17.87 | 17.45 | 17.59 | 134,882 | -0.20(-1.11%) |
Dec 02, 2021 | 17.61 | 17.85 | 17.54 | 17.78 | 119,078 | +0.14(+0.79%) |