Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 17.69 | 18.36 | 17.60 | 18.34 | 738,340 | +0.44(+2.46%) |
Feb 25, 2022 | 17.85 | 18.02 | 17.87 | 17.90 | 456,395 | +0.10(+0.56%) |
Feb 24, 2022 | 16.47 | 17.87 | 16.47 | 17.80 | 798,671 | +0.86(+5.08%) |
Feb 23, 2022 | 16.81 | 17.08 | 16.58 | 16.94 | 497,439 | +0.27(+1.62%) |
Feb 22, 2022 | 16.64 | 17.09 | 16.12 | 16.67 | 470,541 | -0.25(-1.48%) |
Feb 18, 2022 | 16.92 | 0 | +0.04(+0.24%) | |||
Feb 17, 2022 | 16.76 | 17.24 | 16.66 | 16.88 | 475,116 | -0.01(-0.06%) |
Feb 16, 2022 | 17.03 | 17.54 | 16.82 | 16.89 | 249,842 | -0.18(-1.05%) |
Feb 15, 2022 | 16.05 | 17.12 | 15.80 | 17.07 | 454,411 | +1.11(+6.95%) |
Feb 14, 2022 | 16.17 | 16.39 | 15.59 | 15.96 | 654,412 | -0.31(-1.91%) |
Feb 11, 2022 | 18.15 | 18.24 | 16.08 | 16.27 | 940,819 | -1.98(-10.85%) |
Feb 10, 2022 | 17.77 | 18.92 | 17.24 | 18.25 | 374,523 | +0.10(+0.55%) |
Feb 09, 2022 | 16.79 | 18.18 | 16.79 | 18.15 | 370,705 | +1.57(+9.47%) |
Feb 08, 2022 | 16.75 | 16.84 | 16.04 | 16.58 | 263,336 | -0.19(-1.13%) |
Feb 07, 2022 | 16.99 | 17.66 | 16.70 | 16.77 | 268,548 | -0.38(-2.22%) |
Feb 04, 2022 | 17.00 | 17.44 | 16.90 | 17.15 | 650,578 | +0.23(+1.36%) |
Feb 03, 2022 | 17.13 | 16.83 | 16.92 | 285,709 | -0.53(-3.04%) | |
Feb 02, 2022 | 17.89 | 18.04 | 17.12 | 17.45 | 346,060 | -0.43(-2.40%) |
Feb 01, 2022 | 17.32 | 18.19 | 17.30 | 17.88 | 396,861 | +0.59(+3.41%) |
Jan 31, 2022 | 16.60 | 17.40 | 17.29 | 554,721 | +0.54(+3.22%) | |
Jan 28, 2022 | 15.85 | 17.09 | 15.79 | 16.75 | 810,042 | +1.16(+7.44%) |
Jan 27, 2022 | 16.40 | 16.69 | 15.50 | 15.59 | 549,219 | -0.73(-4.47%) |
Jan 26, 2022 | 17.10 | 17.68 | 16.27 | 16.32 | 340,427 | -0.44(-2.63%) |
Jan 25, 2022 | 16.41 | 16.84 | 15.92 | 16.76 | 390,690 | +0.00(+0.00%) |
Jan 24, 2022 | 16.17 | 16.82 | 15.55 | 16.76 | 681,223 | +0.00(+0.00%) |
Jan 21, 2022 | 16.50 | 17.45 | 16.26 | 16.76 | 455,339 | +0.06(+0.36%) |
Jan 20, 2022 | 16.75 | 17.61 | 16.69 | 16.70 | 457,084 | -0.18(-1.07%) |
Jan 19, 2022 | 17.42 | 17.42 | 16.59 | 16.88 | 538,679 | -0.16(-0.94%) |
Jan 18, 2022 | 16.87 | 17.35 | 16.30 | 17.04 | 462,213 | -0.07(-0.41%) |
Jan 14, 2022 | 17.11 | 0 | -0.48(-2.73%) | |||
Jan 13, 2022 | 17.70 | 17.99 | 17.36 | 17.59 | 450,296 | -0.21(-1.18%) |
Jan 12, 2022 | 18.39 | 18.60 | 17.80 | 17.80 | 399,377 | -0.70(-3.78%) |
Jan 11, 2022 | 18.22 | 18.88 | 17.65 | 18.50 | 287,892 | +0.39(+2.15%) |
Jan 10, 2022 | 17.86 | 18.26 | 17.25 | 18.11 | 643,901 | -0.10(-0.55%) |
Jan 07, 2022 | 18.40 | 18.79 | 17.84 | 18.21 | 539,568 | -0.15(-0.82%) |
Jan 06, 2022 | 18.36 | 18.65 | 17.58 | 18.36 | 635,486 | -0.23(-1.24%) |
Jan 05, 2022 | 19.07 | 20.10 | 18.45 | 18.59 | 767,929 | -0.78(-4.03%) |
Jan 04, 2022 | 18.98 | 19.41 | 18.70 | 19.37 | 656,751 | +0.37(+1.95%) |
Jan 03, 2022 | 18.27 | 19.12 | 18.07 | 19.00 | 486,585 | +0.72(+3.94%) |
Dec 31, 2021 | 17.31 | 18.43 | 17.27 | 18.28 | 388,023 | +0.88(+5.06%) |
Dec 30, 2021 | 17.25 | 17.59 | 17.22 | 17.40 | 260,128 | +0.17(+0.99%) |
Dec 29, 2021 | 17.68 | 17.68 | 16.85 | 17.23 | 508,054 | -0.43(-2.43%) |
Dec 28, 2021 | 17.98 | 18.05 | 17.40 | 17.66 | 313,014 | -0.30(-1.67%) |
Dec 27, 2021 | 18.13 | 18.25 | 17.74 | 17.96 | 400,019 | -0.07(-0.39%) |
Dec 23, 2021 | 18.15 | 18.40 | 17.64 | 18.03 | 640,349 | -0.22(-1.21%) |
Dec 22, 2021 | 17.53 | 18.28 | 17.18 | 18.25 | 426,024 | +0.70(+3.99%) |
Dec 21, 2021 | 17.01 | 18.11 | 16.75 | 17.55 | 893,819 | +0.61(+3.60%) |
Dec 20, 2021 | 16.51 | 17.24 | 16.51 | 16.94 | 1,120,728 | +0.10(+0.59%) |
Dec 17, 2021 | 17.79 | 17.84 | 16.84 | 16.84 | 2,872,281 | -1.19(-6.60%) |
Dec 16, 2021 | 19.51 | 20.20 | 17.99 | 18.03 | 1,065,355 | -1.35(-6.97%) |
Dec 15, 2021 | 18.40 | 19.71 | 17.58 | 19.38 | 1,008,890 | +0.98(+5.33%) |
Dec 14, 2021 | 18.89 | 19.02 | 18.33 | 18.40 | 560,686 | -0.66(-3.46%) |
Dec 13, 2021 | 20.46 | 21.00 | 19.06 | 19.06 | 565,903 | -1.40(-6.84%) |
Dec 10, 2021 | 20.12 | 20.58 | 19.84 | 20.46 | 612,696 | +0.43(+2.15%) |
Dec 09, 2021 | 19.91 | 20.73 | 19.87 | 20.03 | 372,598 | -0.06(-0.30%) |
Dec 08, 2021 | 19.10 | 20.37 | 19.10 | 20.09 | 824,235 | +1.08(+5.68%) |
Dec 07, 2021 | 18.32 | 19.37 | 18.32 | 19.01 | 728,188 | +0.95(+5.26%) |
Dec 06, 2021 | 18.07 | 18.19 | 17.87 | 18.06 | 1,075,409 | +0.05(+0.28%) |
Dec 03, 2021 | 18.46 | 18.46 | 17.94 | 18.01 | 1,027,776 | -0.34(-1.85%) |
Dec 02, 2021 | 18.47 | 18.59 | 17.95 | 18.35 | 684,725 | -0.32(-1.71%) |