Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 25, 2022 | 15.87 | 4 | +0.23(+1.48%) | |||
Feb 24, 2022 | 15.12 | 15.64 | 15.12 | 15.64 | 862 | -0.04(-0.28%) |
Feb 23, 2022 | 15.85 | 15.85 | 15.68 | 15.68 | 1,490 | +0.27(+1.74%) |
Feb 22, 2022 | 15.52 | 15.52 | 15.41 | 15.41 | 3,572 | -0.41(-2.62%) |
Feb 18, 2022 | 15.83 | 0 | -0.30(-1.86%) | |||
Feb 17, 2022 | 16.13 | 16.13 | 16.13 | 16.13 | 104 | +0.07(+0.47%) |
Feb 16, 2022 | 16.03 | 16.05 | 16.03 | 16.05 | 100 | +0.09(+0.59%) |
Feb 15, 2022 | 15.84 | 15.96 | 15.84 | 15.96 | 802 | +0.69(+4.55%) |
Feb 14, 2022 | 15.25 | 15.26 | 15.25 | 15.26 | 321 | -0.28(-1.79%) |
Feb 11, 2022 | 15.57 | 15.57 | 15.54 | 15.54 | 569 | -0.34(-2.13%) |
Feb 10, 2022 | 15.79 | 15.90 | 15.79 | 15.88 | 745 | -0.25(-1.53%) |
Feb 09, 2022 | 16.04 | 16.13 | 16.04 | 16.13 | 606 | +0.34(+2.14%) |
Feb 08, 2022 | 15.79 | 15.79 | 15.79 | 15.79 | 256 | -0.43(-2.64%) |
Feb 07, 2022 | 16.23 | 16.25 | 16.12 | 16.22 | 1,916 | +0.48(+3.04%) |
Jan 28, 2022 | 15.74 | 0 | -0.26(-1.61%) | |||
Jan 27, 2022 | 16.20 | 16.20 | 16.00 | 16.00 | 238 | -0.57(-3.41%) |
Jan 26, 2022 | 16.77 | 16.77 | 16.56 | 16.56 | 3,463 | -0.16(-0.94%) |
Jan 25, 2022 | 16.64 | 16.72 | 16.64 | 16.72 | 1,101 | +0.05(+0.29%) |
Jan 24, 2022 | 16.88 | 16.92 | 16.67 | 16.67 | 1,168 | -0.35(-2.06%) |
Jan 21, 2022 | 17.25 | 17.25 | 16.97 | 17.02 | 576 | -0.39(-2.26%) |
Jan 20, 2022 | 17.55 | 17.57 | 17.40 | 17.41 | 3,105 | +0.20(+1.18%) |
Jan 19, 2022 | 17.26 | 17.26 | 17.16 | 17.21 | 1,593 | -0.19(-1.12%) |
Jan 18, 2022 | 17.41 | 17.41 | 17.41 | 17.41 | 136 | +0.01(+0.06%) |
Jan 14, 2022 | 17.40 | 0 | +0.27(+1.59%) | |||
Jan 13, 2022 | 17.32 | 17.32 | 17.08 | 17.12 | 1,321 | -0.49(-2.79%) |
Jan 12, 2022 | 17.60 | 17.68 | 17.60 | 17.61 | 676 | +0.61(+3.62%) |
Jan 11, 2022 | 16.99 | 17.00 | 16.99 | 17.00 | 544 | +0.03(+0.20%) |
Jan 10, 2022 | 16.94 | 16.97 | 16.94 | 16.97 | 103 | +0.07(+0.41%) |
Jan 07, 2022 | 16.87 | 16.90 | 16.87 | 16.90 | 101 | +0.11(+0.66%) |
Jan 05, 2022 | 16.79 | 16.79 | 16.79 | 13 | -0.62(-3.53%) | |
Jan 04, 2022 | 17.50 | 17.50 | 17.27 | 17.40 | 1,855 | -0.42(-2.34%) |
Jan 03, 2022 | 17.82 | 17.82 | 17.79 | 17.82 | 208 | +0.04(+0.23%) |
Dec 30, 2021 | 17.78 | 17.78 | 17.78 | 2 | +0.38(+2.20%) | |
Dec 29, 2021 | 17.36 | 17.39 | 17.36 | 17.39 | 132 | -0.20(-1.12%) |
Dec 28, 2021 | 17.59 | 17.60 | 17.45 | 17.59 | 959 | -0.11(-0.62%) |
Dec 27, 2021 | 17.63 | 17.70 | 17.63 | 17.70 | 929 | -0.09(-0.51%) |
Dec 23, 2021 | 17.75 | 17.79 | 17.75 | 17.79 | 1,130 | +0.00(+0.03%) |
Dec 22, 2021 | 17.63 | 17.79 | 17.37 | 17.79 | 5,231 | +0.02(+0.11%) |
Dec 21, 2021 | 17.52 | 17.77 | 17.52 | 17.77 | 1,129 | +0.42(+2.41%) |
Dec 20, 2021 | 17.40 | 17.40 | 17.33 | 17.35 | 470 | -0.51(-2.84%) |
Dec 17, 2021 | 17.76 | 17.86 | 17.75 | 17.86 | 1,929 | -0.49(-2.67%) |
Dec 16, 2021 | 18.40 | 18.40 | 18.26 | 18.35 | 2,360 | +0.23(+1.28%) |
Dec 15, 2021 | 18.20 | 18.20 | 18.09 | 18.11 | 668 | -0.51(-2.74%) |
Dec 14, 2021 | 18.47 | 18.67 | 18.47 | 18.63 | 5,592 | +0.00(+0.00%) |
Dec 13, 2021 | 18.75 | 18.75 | 18.63 | 18.63 | 305 | -0.09(-0.46%) |
Dec 10, 2021 | 18.74 | 18.74 | 18.71 | 18.71 | 123 | -0.02(-0.10%) |
Dec 09, 2021 | 18.76 | 18.76 | 18.73 | 18.73 | 308 | +0.00(+0.01%) |
Dec 08, 2021 | 18.62 | 18.73 | 18.62 | 18.73 | 1,756 | +0.33(+1.79%) |
Dec 07, 2021 | 18.36 | 18.40 | 18.36 | 18.40 | 153 | +0.11(+0.61%) |
Dec 06, 2021 | 17.98 | 18.29 | 17.98 | 18.29 | 1,434 | +0.02(+0.11%) |
Dec 03, 2021 | 18.52 | 18.52 | 18.24 | 18.27 | 636 | -0.26(-1.38%) |
Dec 02, 2021 | 18.58 | 18.65 | 17.85 | 18.53 | 19,270 | -0.07(-0.39%) |