Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 18.76 | 18.76 | 18.72 | 18.76 | 2,946 | -0.20(-1.03%) |
Feb 25, 2022 | 18.70 | 18.95 | 18.78 | 18.95 | 2,827 | +0.44(+2.38%) |
Feb 24, 2022 | 18.25 | 18.51 | 18.20 | 18.51 | 3,392 | -0.04(-0.21%) |
Feb 23, 2022 | 18.80 | 18.80 | 18.55 | 18.55 | 3,603 | -0.22(-1.15%) |
Feb 22, 2022 | 18.84 | 18.87 | 18.72 | 18.77 | 1,893 | -0.15(-0.77%) |
Feb 18, 2022 | 18.91 | 0 | -0.03(-0.14%) | |||
Feb 17, 2022 | 19.02 | 19.05 | 18.94 | 18.94 | 604 | -0.35(-1.81%) |
Feb 16, 2022 | 19.21 | 19.33 | 19.20 | 19.29 | 6,802 | -0.03(-0.17%) |
Feb 15, 2022 | 19.32 | 19.32 | 19.32 | 19.32 | 149 | +0.21(+1.10%) |
Feb 14, 2022 | 19.08 | 19.11 | 19.08 | 19.11 | 592 | +0.05(+0.27%) |
Feb 11, 2022 | 19.28 | 19.28 | 19.06 | 19.06 | 6,230 | -0.24(-1.25%) |
Feb 10, 2022 | 19.32 | 19.46 | 19.30 | 19.30 | 3,501 | -0.21(-1.06%) |
Feb 09, 2022 | 19.45 | 19.51 | 19.45 | 19.51 | 8,221 | +0.24(+1.24%) |
Feb 08, 2022 | 19.15 | 19.27 | 19.15 | 19.27 | 1,435 | +0.18(+0.94%) |
Feb 07, 2022 | 19.11 | 19.12 | 19.09 | 19.09 | 4,132 | +0.01(+0.05%) |
Feb 04, 2022 | 19.12 | 19.12 | 19.08 | 19.08 | 1,398 | +0.18(+0.93%) |
Feb 03, 2022 | 18.99 | 19.02 | 18.90 | 18.90 | 1,619 | -0.29(-1.51%) |
Feb 02, 2022 | 19.21 | 19.21 | 19.14 | 19.20 | 1,716 | +0.25(+1.31%) |
Feb 01, 2022 | 18.95 | 18.95 | 18.95 | 18.95 | 398 | -0.06(-0.32%) |
Jan 31, 2022 | 18.92 | 19.01 | 18.91 | 19.01 | 2,484 | +0.39(+2.11%) |
Jan 28, 2022 | 18.51 | 18.65 | 18.42 | 18.61 | 13,209 | +0.01(+0.04%) |
Jan 27, 2022 | 18.65 | 18.75 | 18.58 | 18.61 | 2,517 | -0.14(-0.77%) |
Jan 26, 2022 | 19.02 | 19.02 | 18.75 | 18.75 | 4,376 | -0.13(-0.69%) |
Jan 25, 2022 | 18.81 | 18.88 | 18.77 | 18.88 | 4,005 | -0.06(-0.29%) |
Jan 24, 2022 | 18.62 | 18.93 | 18.62 | 18.93 | 2,163 | -0.04(-0.21%) |
Jan 21, 2022 | 19.13 | 19.13 | 18.97 | 18.97 | 1,376 | -0.13(-0.66%) |
Jan 20, 2022 | 19.30 | 19.32 | 19.10 | 19.10 | 733 | -0.10(-0.54%) |
Jan 19, 2022 | 19.36 | 19.36 | 19.20 | 19.20 | 2,027 | -0.32(-1.64%) |
Jan 18, 2022 | 19.56 | 19.58 | 19.50 | 19.52 | 5,622 | -0.23(-1.17%) |
Jan 14, 2022 | 19.75 | 0 | +0.01(+0.06%) | |||
Jan 13, 2022 | 20.02 | 20.02 | 19.74 | 19.74 | 5,038 | -0.30(-1.52%) |
Jan 12, 2022 | 20.09 | 20.12 | 20.03 | 20.05 | 5,840 | +0.13(+0.65%) |
Jan 11, 2022 | 19.79 | 19.92 | 19.75 | 19.92 | 5,970 | +0.17(+0.86%) |
Jan 10, 2022 | 19.78 | 19.78 | 19.54 | 19.75 | 24,197 | -0.11(-0.58%) |
Jan 07, 2022 | 19.82 | 19.86 | 19.73 | 19.86 | 2,816 | -0.12(-0.59%) |
Jan 06, 2022 | 20.05 | 20.05 | 19.95 | 19.98 | 2,573 | -0.21(-1.05%) |
Jan 05, 2022 | 20.35 | 20.40 | 20.19 | 20.19 | 3,705 | -0.11(-0.54%) |
Jan 04, 2022 | 20.22 | 20.30 | 20.22 | 20.30 | 8,646 | +0.44(+2.20%) |
Jan 03, 2022 | 19.84 | 19.91 | 19.84 | 19.87 | 13,183 | +0.07(+0.33%) |
Dec 31, 2021 | 19.79 | 19.85 | 19.78 | 19.80 | 2,304 | -0.01(-0.03%) |
Dec 30, 2021 | 19.92 | 19.92 | 19.81 | 19.81 | 4,133 | -0.02(-0.09%) |
Dec 29, 2021 | 19.77 | 19.85 | 19.77 | 19.82 | 6,827 | -0.06(-0.31%) |
Dec 28, 2021 | 19.91 | 19.91 | 19.88 | 19.89 | 1,173 | +0.04(+0.18%) |
Dec 27, 2021 | 19.75 | 19.86 | 19.75 | 19.85 | 1,549 | +0.03(+0.14%) |
Dec 23, 2021 | 19.80 | 19.83 | 19.80 | 19.82 | 1,523 | +0.14(+0.73%) |
Dec 22, 2021 | 19.59 | 19.68 | 19.59 | 19.68 | 1,650 | +0.04(+0.23%) |
Dec 21, 2021 | 19.58 | 19.65 | 19.58 | 19.63 | 2,976 | +0.17(+0.86%) |
Dec 20, 2021 | 19.46 | 19.47 | 19.44 | 19.47 | 912 | -0.18(-0.93%) |
Dec 17, 2021 | 19.66 | 19.73 | 19.65 | 19.65 | 1,598 | -0.24(-1.19%) |
Dec 16, 2021 | 19.94 | 19.96 | 19.89 | 19.89 | 11,209 | -0.01(-0.05%) |
Dec 15, 2021 | 19.67 | 19.90 | 19.67 | 19.90 | 984 | +0.39(+1.98%) |
Dec 14, 2021 | 19.48 | 19.53 | 19.44 | 19.51 | 2,111 | -0.01(-0.05%) |
Dec 13, 2021 | 19.52 | 19.54 | 19.52 | 19.52 | 1,665 | -0.15(-0.78%) |
Dec 10, 2021 | 19.66 | 19.70 | 19.58 | 19.67 | 12,483 | -0.02(-0.11%) |
Dec 09, 2021 | 19.68 | 19.69 | 19.68 | 19.69 | 853 | -0.18(-0.89%) |
Dec 08, 2021 | 19.87 | 19.87 | 19.86 | 19.87 | 2,836 | -0.01(-0.04%) |
Dec 07, 2021 | 19.77 | 19.88 | 19.77 | 19.88 | 3,161 | +0.46(+2.37%) |
Dec 06, 2021 | 19.34 | 19.45 | 19.31 | 19.42 | 7,492 | +0.14(+0.73%) |
Dec 03, 2021 | 19.46 | 19.46 | 19.22 | 19.28 | 5,922 | +0.07(+0.35%) |
Dec 02, 2021 | 19.00 | 19.26 | 18.99 | 19.21 | 7,794 | +0.31(+1.63%) |