Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 16.40 | 16.52 | 16.19 | 16.46 | 211,180 | -0.02(-0.10%) |
Feb 25, 2022 | 16.08 | 16.51 | 16.22 | 16.48 | 170,142 | +0.50(+3.11%) |
Feb 24, 2022 | 15.25 | 16.05 | 15.15 | 15.98 | 510,807 | +0.09(+0.58%) |
Feb 23, 2022 | 16.22 | 16.35 | 15.84 | 15.89 | 147,281 | -0.21(-1.31%) |
Feb 22, 2022 | 16.53 | 16.61 | 15.74 | 16.10 | 307,836 | -0.56(-3.38%) |
Feb 18, 2022 | 16.67 | 0 | -0.07(-0.40%) | |||
Feb 17, 2022 | 16.96 | 17.12 | 16.67 | 16.73 | 187,214 | -0.34(-1.97%) |
Feb 16, 2022 | 16.79 | 17.09 | 16.78 | 17.07 | 147,838 | +0.25(+1.49%) |
Feb 15, 2022 | 16.74 | 16.99 | 16.73 | 16.82 | 243,784 | +0.22(+1.31%) |
Feb 14, 2022 | 17.24 | 17.26 | 16.53 | 16.60 | 192,924 | -0.62(-3.59%) |
Feb 11, 2022 | 17.76 | 17.88 | 17.20 | 17.22 | 205,137 | -0.50(-2.83%) |
Feb 10, 2022 | 17.66 | 17.86 | 17.45 | 17.72 | 175,472 | -0.13(-0.75%) |
Feb 09, 2022 | 17.64 | 17.91 | 17.64 | 17.86 | 162,636 | +0.39(+2.25%) |
Feb 08, 2022 | 17.33 | 17.51 | 17.19 | 17.46 | 119,777 | +0.19(+1.11%) |
Feb 07, 2022 | 17.34 | 17.35 | 17.19 | 17.27 | 137,460 | -0.01(-0.05%) |
Feb 04, 2022 | 17.39 | 17.50 | 17.14 | 17.28 | 256,796 | -0.22(-1.24%) |
Feb 03, 2022 | 17.87 | 17.44 | 17.50 | 152,636 | -0.54(-2.97%) | |
Feb 02, 2022 | 17.90 | 18.19 | 17.90 | 18.03 | 157,332 | +0.28(+1.55%) |
Feb 01, 2022 | 17.56 | 17.84 | 17.41 | 17.76 | 171,179 | +0.25(+1.43%) |
Jan 31, 2022 | 17.12 | 17.52 | 17.50 | 194,504 | +0.45(+2.65%) | |
Jan 28, 2022 | 16.72 | 17.05 | 16.55 | 17.05 | 148,201 | +0.39(+2.36%) |
Jan 27, 2022 | 16.89 | 17.05 | 16.60 | 16.66 | 179,057 | -0.09(-0.55%) |
Jan 26, 2022 | 16.84 | 17.19 | 16.62 | 16.75 | 243,721 | +0.06(+0.35%) |
Jan 25, 2022 | 16.57 | 16.84 | 16.19 | 16.69 | 258,515 | -0.10(-0.60%) |
Jan 24, 2022 | 16.80 | 16.83 | 15.91 | 16.79 | 584,301 | -0.23(-1.33%) |
Jan 21, 2022 | 17.91 | 18.04 | 16.99 | 17.02 | 462,829 | -0.99(-5.48%) |
Jan 20, 2022 | 18.45 | 18.61 | 17.99 | 18.01 | 190,904 | -0.37(-1.99%) |
Jan 19, 2022 | 18.45 | 18.57 | 18.32 | 18.37 | 158,046 | +0.02(+0.14%) |
Jan 18, 2022 | 18.37 | 18.54 | 18.31 | 18.35 | 156,906 | -0.27(-1.47%) |
Jan 14, 2022 | 18.62 | 0 | -0.06(-0.31%) | |||
Jan 13, 2022 | 18.95 | 19.00 | 18.66 | 18.68 | 115,102 | -0.24(-1.27%) |
Jan 12, 2022 | 18.76 | 18.94 | 18.75 | 18.92 | 161,910 | +0.27(+1.47%) |
Jan 11, 2022 | 18.57 | 18.75 | 18.45 | 18.65 | 166,192 | +0.11(+0.58%) |
Jan 10, 2022 | 18.54 | 18.60 | 18.29 | 18.54 | 162,504 | -0.09(-0.49%) |
Jan 07, 2022 | 18.54 | 18.66 | 18.44 | 18.63 | 163,889 | +0.15(+0.81%) |
Jan 06, 2022 | 18.45 | 18.60 | 18.32 | 18.48 | 115,342 | +0.02(+0.13%) |
Jan 05, 2022 | 18.80 | 18.86 | 18.45 | 18.45 | 183,128 | -0.39(-2.07%) |
Jan 04, 2022 | 18.91 | 18.95 | 18.80 | 18.85 | 140,442 | -0.07(-0.40%) |
Jan 03, 2022 | 18.90 | 18.95 | 18.75 | 18.92 | 137,439 | +0.02(+0.13%) |
Dec 31, 2021 | 18.90 | 18.90 | 18.82 | 18.90 | 108,549 | +0.05(+0.26%) |
Dec 30, 2021 | 18.79 | 18.86 | 18.77 | 18.85 | 85,676 | +0.02(+0.09%) |
Dec 29, 2021 | 18.65 | 18.85 | 18.65 | 18.83 | 116,027 | +0.19(+1.03%) |
Dec 28, 2021 | 18.62 | 18.69 | 18.60 | 18.64 | 76,731 | +0.05(+0.27%) |
Dec 27, 2021 | 18.46 | 18.65 | 18.46 | 18.59 | 135,694 | +0.19(+1.04%) |
Dec 23, 2021 | 18.29 | 18.46 | 18.29 | 18.40 | 134,374 | +0.20(+1.10%) |
Dec 22, 2021 | 18.05 | 18.27 | 18.04 | 18.20 | 112,525 | +0.15(+0.83%) |
Dec 21, 2021 | 17.77 | 18.07 | 17.75 | 18.05 | 185,565 | +0.31(+1.72%) |
Dec 20, 2021 | 17.86 | 17.87 | 17.58 | 17.74 | 214,547 | -0.29(-1.60%) |
Dec 17, 2021 | 18.18 | 18.20 | 17.89 | 18.03 | 215,212 | -0.21(-1.18%) |
Dec 16, 2021 | 18.37 | 18.41 | 18.21 | 18.25 | 110,664 | -0.04(-0.23%) |
Dec 15, 2021 | 18.19 | 18.32 | 18.14 | 18.29 | 186,940 | +0.09(+0.50%) |
Dec 14, 2021 | 18.19 | 18.31 | 17.90 | 18.20 | 103,400 | -0.17(-0.90%) |
Dec 13, 2021 | 18.37 | 18.44 | 18.32 | 18.36 | 109,812 | -0.07(-0.40%) |
Dec 10, 2021 | 18.53 | 18.53 | 18.36 | 18.44 | 84,300 | -0.05(-0.27%) |
Dec 09, 2021 | 18.54 | 18.62 | 18.47 | 18.49 | 209,875 | -0.02(-0.13%) |
Dec 08, 2021 | 18.31 | 18.51 | 18.21 | 18.51 | 158,298 | +0.32(+1.77%) |
Dec 07, 2021 | 18.22 | 18.32 | 18.07 | 18.19 | 196,810 | +0.28(+1.57%) |
Dec 06, 2021 | 17.71 | 17.94 | 17.60 | 17.91 | 112,918 | +0.20(+1.12%) |
Dec 03, 2021 | 17.91 | 17.99 | 17.58 | 17.71 | 133,946 | -0.20(-1.11%) |
Dec 02, 2021 | 17.73 | 17.97 | 17.66 | 17.91 | 118,252 | +0.14(+0.79%) |