Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 18.14 | 18.67 | 17.74 | 18.67 | 47,202 | +0.54(+2.96%) |
Feb 25, 2022 | 17.67 | 18.13 | 17.93 | 18.13 | 30,809 | +0.46(+2.59%) |
Feb 24, 2022 | 17.74 | 17.74 | 17.43 | 17.67 | 20,988 | -0.01(-0.05%) |
Feb 23, 2022 | 17.61 | 17.79 | 17.61 | 17.68 | 16,673 | +0.23(+1.31%) |
Feb 22, 2022 | 17.96 | 17.96 | 17.26 | 17.45 | 23,870 | -0.42(-2.36%) |
Feb 18, 2022 | 17.88 | 0 | -0.16(-0.88%) | |||
Feb 17, 2022 | 18.19 | 18.19 | 17.97 | 18.03 | 39,477 | -0.09(-0.49%) |
Feb 16, 2022 | 18.15 | 18.39 | 18.08 | 18.12 | 58,165 | +0.00(+0.00%) |
Feb 15, 2022 | 18.03 | 18.18 | 18.00 | 18.12 | 28,312 | -0.08(-0.44%) |
Feb 14, 2022 | 18.49 | 18.49 | 18.15 | 18.20 | 69,827 | -0.39(-2.08%) |
Feb 11, 2022 | 18.33 | 18.59 | 18.33 | 18.59 | 36,207 | +0.55(+3.08%) |
Feb 10, 2022 | 18.22 | 18.40 | 18.00 | 18.03 | 64,962 | -0.25(-1.39%) |
Feb 09, 2022 | 18.32 | 18.38 | 18.20 | 18.29 | 26,226 | +0.12(+0.67%) |
Feb 08, 2022 | 18.29 | 18.29 | 18.03 | 18.17 | 46,657 | -0.10(-0.53%) |
Feb 07, 2022 | 18.31 | 18.37 | 18.11 | 18.26 | 44,825 | +0.05(+0.29%) |
Feb 04, 2022 | 18.20 | 18.31 | 18.05 | 18.21 | 27,558 | +0.10(+0.53%) |
Feb 03, 2022 | 18.11 | 18.14 | 17.98 | 18.11 | 42,361 | -0.15(-0.81%) |
Feb 02, 2022 | 18.23 | 18.26 | 18.00 | 18.26 | 38,895 | +0.18(+1.01%) |
Feb 01, 2022 | 17.88 | 18.11 | 17.69 | 18.08 | 60,350 | +0.27(+1.52%) |
Jan 31, 2022 | 17.75 | 17.85 | 17.81 | 35,984 | +0.28(+1.59%) | |
Jan 28, 2022 | 17.48 | 17.53 | 17.32 | 17.53 | 16,038 | +0.05(+0.30%) |
Jan 27, 2022 | 17.72 | 17.83 | 17.32 | 17.48 | 58,659 | -0.04(-0.21%) |
Jan 26, 2022 | 17.77 | 17.84 | 17.47 | 17.52 | 28,311 | +0.09(+0.51%) |
Jan 25, 2022 | 17.14 | 17.50 | 16.97 | 17.43 | 17,646 | +0.26(+1.52%) |
Jan 24, 2022 | 17.10 | 17.22 | 16.61 | 17.16 | 62,517 | -0.13(-0.76%) |
Jan 21, 2022 | 17.50 | 17.57 | 17.19 | 17.30 | 31,753 | -0.34(-1.93%) |
Jan 20, 2022 | 17.88 | 18.00 | 17.60 | 17.64 | 54,124 | -0.19(-1.08%) |
Jan 19, 2022 | 18.09 | 18.09 | 17.73 | 17.83 | 24,603 | -0.15(-0.82%) |
Jan 18, 2022 | 17.92 | 18.08 | 17.87 | 17.98 | 54,157 | +0.00(+0.00%) |
Jan 14, 2022 | 17.98 | 0 | +0.15(+0.83%) | |||
Jan 13, 2022 | 18.07 | 18.07 | 17.80 | 17.83 | 132,652 | -0.12(-0.68%) |
Jan 12, 2022 | 17.83 | 17.95 | 17.80 | 17.95 | 42,170 | +0.24(+1.33%) |
Jan 11, 2022 | 17.44 | 17.72 | 17.35 | 17.71 | 37,150 | +0.41(+2.37%) |
Jan 10, 2022 | 17.44 | 17.44 | 17.14 | 17.30 | 58,669 | -0.08(-0.45%) |
Jan 07, 2022 | 17.15 | 17.42 | 17.15 | 17.38 | 24,487 | +0.19(+1.12%) |
Jan 06, 2022 | 17.05 | 17.23 | 16.91 | 17.19 | 18,198 | +0.30(+1.75%) |
Jan 05, 2022 | 17.10 | 17.26 | 16.89 | 16.89 | 46,662 | -0.12(-0.72%) |
Jan 04, 2022 | 16.91 | 17.07 | 16.91 | 17.02 | 45,754 | +0.20(+1.19%) |
Jan 03, 2022 | 16.56 | 16.82 | 16.56 | 16.82 | 19,655 | +0.30(+1.79%) |
Dec 31, 2021 | 16.34 | 16.54 | 16.30 | 16.52 | 44,496 | +0.25(+1.55%) |
Dec 30, 2021 | 16.21 | 16.42 | 16.21 | 16.27 | 45,658 | -0.08(-0.48%) |
Dec 29, 2021 | 16.43 | 16.43 | 16.26 | 16.35 | 38,516 | -0.06(-0.37%) |
Dec 28, 2021 | 16.45 | 16.50 | 16.35 | 16.41 | 36,385 | -0.07(-0.42%) |
Dec 27, 2021 | 16.21 | 16.48 | 16.13 | 16.48 | 50,819 | +0.26(+1.61%) |
Dec 23, 2021 | 16.11 | 16.25 | 16.11 | 16.21 | 45,660 | +0.14(+0.87%) |
Dec 22, 2021 | 16.13 | 16.14 | 15.87 | 16.08 | 22,785 | +0.02(+0.15%) |
Dec 21, 2021 | 15.81 | 16.13 | 15.81 | 16.05 | 38,241 | +0.28(+1.77%) |
Dec 20, 2021 | 15.60 | 15.77 | 15.44 | 15.77 | 82,778 | -0.16(-0.98%) |
Dec 17, 2021 | 15.94 | 16.02 | 15.74 | 15.93 | 54,586 | -0.10(-0.60%) |
Dec 16, 2021 | 16.02 | 16.25 | 15.96 | 16.02 | 29,565 | +0.12(+0.77%) |
Dec 15, 2021 | 15.84 | 15.98 | 15.69 | 15.90 | 16,776 | +0.03(+0.16%) |
Dec 14, 2021 | 15.85 | 16.06 | 15.85 | 15.88 | 14,031 | -0.10(-0.65%) |
Dec 13, 2021 | 16.11 | 16.11 | 15.92 | 15.98 | 15,994 | -0.29(-1.77%) |
Dec 10, 2021 | 16.30 | 16.30 | 16.08 | 16.27 | 21,992 | -0.01(-0.05%) |
Dec 09, 2021 | 16.36 | 16.43 | 16.26 | 16.28 | 16,881 | -0.25(-1.53%) |
Dec 08, 2021 | 16.56 | 16.65 | 16.50 | 16.53 | 52,049 | -0.04(-0.26%) |
Dec 07, 2021 | 16.41 | 16.68 | 16.41 | 16.57 | 35,072 | +0.32(+1.98%) |
Dec 06, 2021 | 16.26 | 16.38 | 15.98 | 16.25 | 121,204 | +0.17(+1.08%) |
Dec 03, 2021 | 16.36 | 16.36 | 15.98 | 16.08 | 22,996 | -0.17(-1.02%) |
Dec 02, 2021 | 15.85 | 16.27 | 15.81 | 16.24 | 28,239 | +0.35(+2.19%) |