Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 16.98 | 17.39 | 16.62 | 17.30 | 499,113 | +0.65(+3.90%) |
Feb 25, 2022 | 16.32 | 16.71 | 16.14 | 16.65 | 263,082 | +0.12(+0.73%) |
Feb 24, 2022 | 17.42 | 17.42 | 16.19 | 16.53 | 484,789 | -0.42(-2.48%) |
Feb 23, 2022 | 16.57 | 17.09 | 16.49 | 16.95 | 467,202 | +0.40(+2.42%) |
Feb 22, 2022 | 16.98 | 17.13 | 16.43 | 16.55 | 190,321 | -0.31(-1.84%) |
Feb 18, 2022 | 16.86 | 0 | -0.34(-1.98%) | |||
Feb 17, 2022 | 16.91 | 17.39 | 16.78 | 17.20 | 370,631 | +0.57(+3.43%) |
Feb 16, 2022 | 16.16 | 16.73 | 16.16 | 16.63 | 260,438 | +0.57(+3.55%) |
Feb 15, 2022 | 15.79 | 16.18 | 15.57 | 16.06 | 359,476 | -0.27(-1.65%) |
Feb 14, 2022 | 16.33 | 16.61 | 16.10 | 16.33 | 377,618 | +0.13(+0.80%) |
Feb 11, 2022 | 15.41 | 16.33 | 15.41 | 16.20 | 648,212 | +0.79(+5.13%) |
Feb 10, 2022 | 15.73 | 16.09 | 15.34 | 15.41 | 272,857 | -0.47(-2.96%) |
Feb 09, 2022 | 16.03 | 16.09 | 15.72 | 15.88 | 217,901 | -0.12(-0.75%) |
Feb 08, 2022 | 15.71 | 16.02 | 15.68 | 16.00 | 185,533 | +0.15(+0.95%) |
Feb 07, 2022 | 15.30 | 15.92 | 15.30 | 15.85 | 214,475 | +0.66(+4.34%) |
Feb 04, 2022 | 15.10 | 15.43 | 15.08 | 15.19 | 170,296 | +0.02(+0.13%) |
Feb 03, 2022 | 15.53 | 15.14 | 15.17 | 226,724 | -0.56(-3.56%) | |
Feb 02, 2022 | 16.14 | 16.26 | 15.71 | 15.73 | 199,263 | -0.31(-1.93%) |
Feb 01, 2022 | 16.28 | 16.39 | 15.93 | 16.04 | 204,570 | -0.01(-0.06%) |
Jan 31, 2022 | 15.72 | 16.08 | 16.05 | 274,554 | +0.45(+2.88%) | |
Jan 28, 2022 | 15.50 | 15.66 | 15.33 | 15.60 | 178,176 | -0.06(-0.38%) |
Jan 27, 2022 | 15.84 | 16.14 | 15.62 | 15.66 | 271,266 | -0.53(-3.27%) |
Jan 26, 2022 | 16.85 | 16.99 | 16.07 | 16.19 | 350,616 | -0.76(-4.48%) |
Jan 25, 2022 | 16.37 | 17.02 | 16.20 | 16.95 | 291,930 | +0.46(+2.79%) |
Jan 24, 2022 | 16.68 | 16.75 | 16.05 | 16.49 | 345,921 | -0.32(-1.90%) |
Jan 21, 2022 | 16.77 | 17.28 | 16.72 | 16.81 | 555,738 | -0.01(-0.06%) |
Jan 20, 2022 | 17.38 | 17.45 | 16.74 | 16.82 | 416,385 | -0.43(-2.49%) |
Jan 19, 2022 | 15.72 | 17.26 | 15.72 | 17.25 | 565,959 | +1.61(+10.29%) |
Jan 18, 2022 | 15.77 | 16.13 | 15.62 | 15.64 | 199,208 | -0.13(-0.82%) |
Jan 14, 2022 | 15.77 | 0 | -0.20(-1.25%) | |||
Jan 13, 2022 | 16.20 | 16.36 | 15.96 | 15.97 | 155,739 | -0.27(-1.66%) |
Jan 12, 2022 | 16.05 | 16.27 | 15.90 | 16.24 | 231,877 | +0.34(+2.14%) |
Jan 11, 2022 | 15.35 | 15.95 | 15.19 | 15.90 | 356,488 | +0.67(+4.40%) |
Jan 10, 2022 | 15.03 | 15.24 | 14.85 | 15.23 | 283,671 | +0.02(+0.13%) |
Jan 07, 2022 | 15.29 | 15.39 | 15.06 | 15.21 | 292,512 | -0.09(-0.59%) |
Jan 06, 2022 | 15.30 | 15.62 | 15.20 | 15.30 | 361,305 | -0.18(-1.16%) |
Jan 05, 2022 | 16.16 | 16.30 | 15.46 | 15.48 | 488,888 | -0.57(-3.55%) |
Jan 04, 2022 | 16.16 | 16.34 | 15.97 | 16.05 | 167,688 | -0.06(-0.37%) |
Jan 03, 2022 | 16.33 | 16.33 | 16.05 | 16.11 | 188,156 | -0.38(-2.30%) |
Dec 31, 2021 | 16.47 | 16.57 | 16.34 | 16.49 | 191,691 | +0.07(+0.43%) |
Dec 30, 2021 | 16.25 | 16.59 | 16.25 | 16.42 | 160,583 | +0.16(+0.98%) |
Dec 29, 2021 | 16.39 | 16.56 | 16.15 | 16.26 | 201,391 | -0.27(-1.63%) |
Dec 28, 2021 | 16.85 | 16.90 | 16.48 | 16.53 | 228,290 | -0.31(-1.84%) |
Dec 27, 2021 | 16.83 | 16.92 | 16.65 | 16.84 | 195,001 | -0.04(-0.24%) |
Dec 23, 2021 | 16.72 | 16.94 | 16.52 | 16.88 | 222,463 | +0.12(+0.72%) |
Dec 22, 2021 | 16.50 | 16.78 | 16.30 | 16.76 | 329,652 | +0.30(+1.82%) |
Dec 21, 2021 | 16.16 | 16.58 | 16.01 | 16.46 | 457,958 | +0.36(+2.24%) |
Dec 20, 2021 | 16.15 | 16.17 | 15.77 | 16.10 | 281,573 | -0.17(-1.04%) |
Dec 17, 2021 | 16.50 | 16.65 | 16.20 | 16.27 | 805,571 | -0.14(-0.85%) |
Dec 16, 2021 | 16.05 | 16.43 | 16.05 | 16.41 | 342,801 | +0.49(+3.08%) |
Dec 15, 2021 | 16.07 | 16.07 | 15.29 | 15.92 | 560,082 | -0.19(-1.18%) |
Dec 14, 2021 | 16.51 | 16.63 | 16.09 | 16.11 | 292,747 | -0.69(-4.11%) |
Dec 13, 2021 | 16.62 | 16.97 | 16.57 | 16.80 | 269,781 | +0.16(+0.96%) |
Dec 10, 2021 | 16.90 | 16.95 | 16.62 | 16.64 | 289,995 | -0.21(-1.25%) |
Dec 09, 2021 | 17.43 | 17.45 | 16.76 | 16.85 | 334,978 | -0.78(-4.42%) |
Dec 08, 2021 | 17.80 | 17.86 | 17.57 | 17.63 | 215,506 | -0.19(-1.07%) |
Dec 07, 2021 | 18.01 | 18.23 | 17.80 | 17.82 | 274,961 | -0.16(-0.89%) |
Dec 06, 2021 | 17.96 | 18.13 | 17.66 | 17.98 | 229,953 | +0.07(+0.39%) |
Dec 03, 2021 | 18.14 | 18.21 | 17.72 | 17.91 | 507,694 | -0.24(-1.32%) |
Dec 02, 2021 | 18.50 | 18.53 | 17.77 | 18.15 | 355,405 | -0.43(-2.31%) |