Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 17.34 | 18.20 | 16.72 | 17.42 | 299,612 | -0.18(-1.02%) |
Feb 25, 2022 | 17.52 | 18.30 | 17.41 | 17.60 | 137,688 | +0.08(+0.46%) |
Feb 24, 2022 | 17.29 | 17.85 | 16.27 | 17.52 | 136,286 | -0.35(-1.96%) |
Feb 23, 2022 | 18.42 | 18.61 | 17.59 | 17.87 | 178,507 | -0.30(-1.65%) |
Feb 22, 2022 | 16.86 | 18.92 | 16.27 | 18.17 | 114,584 | +1.13(+6.63%) |
Feb 18, 2022 | 17.04 | 0 | +0.04(+0.24%) | |||
Feb 17, 2022 | 17.54 | 17.88 | 16.87 | 17.00 | 63,381 | -0.99(-5.50%) |
Feb 16, 2022 | 17.68 | 18.11 | 17.27 | 17.99 | 78,700 | -0.17(-0.94%) |
Feb 15, 2022 | 16.36 | 18.73 | 16.36 | 18.16 | 431,428 | +2.17(+13.57%) |
Feb 14, 2022 | 16.51 | 16.73 | 15.72 | 15.99 | 83,124 | -0.58(-3.50%) |
Feb 11, 2022 | 17.52 | 17.85 | 16.25 | 16.57 | 73,795 | -0.98(-5.58%) |
Feb 10, 2022 | 18.21 | 18.63 | 17.43 | 17.55 | 76,731 | -1.21(-6.45%) |
Feb 09, 2022 | 17.04 | 18.82 | 16.54 | 18.76 | 121,756 | +1.76(+10.35%) |
Feb 08, 2022 | 16.19 | 18.16 | 16.01 | 17.00 | 173,433 | +0.91(+5.66%) |
Feb 07, 2022 | 15.77 | 16.61 | 15.67 | 16.09 | 127,079 | +0.22(+1.39%) |
Feb 04, 2022 | 14.57 | 16.12 | 14.50 | 15.87 | 128,924 | +1.16(+7.89%) |
Feb 03, 2022 | 14.57 | 14.71 | 559,385 | -0.24(-1.61%) | ||
Feb 02, 2022 | 16.20 | 16.38 | 14.66 | 14.95 | 110,316 | -1.39(-8.51%) |
Feb 01, 2022 | 15.28 | 16.43 | 15.01 | 16.34 | 83,388 | +1.08(+7.08%) |
Jan 31, 2022 | 13.75 | 15.26 | 132,924 | +1.33(+9.55%) | ||
Jan 28, 2022 | 14.27 | 15.09 | 13.10 | 13.93 | 98,892 | -0.57(-3.93%) |
Jan 27, 2022 | 15.73 | 16.11 | 14.14 | 14.50 | 118,365 | -1.17(-7.47%) |
Jan 26, 2022 | 16.87 | 17.37 | 15.51 | 15.67 | 105,322 | -1.05(-6.28%) |
Jan 25, 2022 | 16.74 | 17.08 | 15.80 | 16.72 | 92,424 | -0.57(-3.30%) |
Jan 24, 2022 | 16.40 | 18.97 | 15.79 | 17.29 | 446,117 | +0.65(+3.91%) |
Jan 21, 2022 | 15.66 | 17.32 | 15.66 | 16.64 | 40,084 | -0.01(-0.06%) |
Jan 20, 2022 | 15.78 | 18.15 | 15.53 | 16.65 | 70,470 | +1.12(+7.21%) |
Jan 19, 2022 | 15.70 | 16.16 | 14.91 | 15.53 | 57,472 | +0.17(+1.11%) |
Jan 18, 2022 | 16.05 | 16.30 | 15.30 | 15.36 | 34,244 | -1.15(-6.97%) |
Jan 14, 2022 | 16.51 | 0 | +0.27(+1.66%) | |||
Jan 13, 2022 | 17.76 | 17.76 | 16.07 | 16.24 | 24,544 | -1.35(-7.67%) |
Jan 12, 2022 | 18.94 | 18.94 | 17.48 | 17.59 | 39,558 | -1.06(-5.68%) |
Jan 11, 2022 | 19.03 | 19.56 | 18.07 | 18.65 | 21,858 | -0.19(-1.01%) |
Jan 10, 2022 | 17.99 | 19.05 | 17.07 | 18.84 | 37,839 | +0.75(+4.15%) |
Jan 07, 2022 | 18.41 | 19.41 | 17.40 | 18.09 | 31,752 | -0.47(-2.53%) |
Jan 06, 2022 | 18.95 | 19.38 | 17.78 | 18.56 | 35,330 | -0.16(-0.85%) |
Jan 05, 2022 | 21.85 | 22.08 | 18.05 | 18.72 | 38,200 | -2.63(-12.32%) |
Jan 04, 2022 | 22.41 | 23.11 | 21.05 | 21.35 | 52,899 | -1.15(-5.11%) |
Jan 03, 2022 | 22.96 | 23.57 | 21.77 | 22.50 | 38,915 | -0.38(-1.66%) |
Dec 31, 2021 | 23.35 | 23.39 | 22.07 | 22.88 | 27,428 | -0.14(-0.61%) |
Dec 30, 2021 | 22.89 | 23.70 | 22.24 | 23.02 | 57,605 | +0.26(+1.14%) |
Dec 29, 2021 | 22.96 | 22.97 | 21.94 | 22.76 | 32,480 | +0.78(+3.55%) |
Dec 28, 2021 | 22.34 | 22.89 | 20.99 | 21.98 | 26,235 | -0.53(-2.35%) |
Dec 27, 2021 | 23.33 | 23.58 | 22.13 | 22.51 | 30,301 | -0.63(-2.72%) |
Dec 23, 2021 | 22.27 | 23.59 | 21.64 | 23.14 | 32,708 | +0.65(+2.89%) |
Dec 22, 2021 | 22.52 | 23.39 | 21.99 | 22.49 | 78,913 | -0.35(-1.53%) |
Dec 21, 2021 | 23.11 | 24.89 | 22.52 | 22.84 | 74,010 | -0.53(-2.27%) |
Dec 20, 2021 | 23.37 | 25.20 | 22.07 | 23.37 | 78,154 | -1.25(-5.08%) |
Dec 17, 2021 | 23.18 | 25.65 | 22.27 | 24.62 | 378,734 | +1.43(+6.14%) |
Dec 16, 2021 | 22.41 | 23.79 | 21.63 | 23.20 | 77,830 | +1.34(+6.16%) |
Dec 15, 2021 | 22.81 | 23.09 | 19.71 | 21.85 | 104,225 | -0.94(-4.12%) |
Dec 14, 2021 | 22.34 | 23.94 | 22.08 | 22.79 | 80,447 | +0.25(+1.11%) |
Dec 13, 2021 | 23.13 | 23.84 | 21.79 | 22.54 | 86,068 | -0.41(-1.79%) |
Dec 10, 2021 | 23.39 | 24.30 | 22.02 | 22.95 | 86,293 | -0.57(-2.42%) |
Dec 09, 2021 | 24.83 | 25.64 | 23.26 | 23.52 | 122,651 | -1.89(-7.44%) |
Dec 08, 2021 | 25.05 | 26.13 | 24.09 | 25.41 | 69,790 | +0.10(+0.40%) |
Dec 07, 2021 | 22.86 | 26.66 | 22.54 | 25.31 | 155,905 | +2.87(+12.79%) |
Dec 06, 2021 | 21.10 | 22.61 | 20.34 | 22.44 | 91,864 | +1.37(+6.50%) |
Dec 03, 2021 | 21.95 | 22.57 | 20.77 | 21.07 | 71,707 | -0.60(-2.77%) |
Dec 02, 2021 | 21.76 | 22.66 | 20.77 | 21.67 | 70,592 | -0.48(-2.17%) |