Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 17.39 | 17.75 | 17.22 | 17.70 | 121,310 | +0.10(+0.55%) |
Feb 25, 2022 | 17.85 | 17.80 | 17.47 | 17.60 | 109,019 | -0.08(-0.44%) |
Feb 24, 2022 | 16.36 | 17.81 | 16.36 | 17.68 | 182,909 | +0.59(+3.48%) |
Feb 23, 2022 | 17.74 | 17.76 | 16.96 | 17.09 | 156,858 | -0.49(-2.77%) |
Feb 22, 2022 | 17.62 | 17.81 | 17.33 | 17.57 | 189,844 | -0.13(-0.72%) |
Feb 18, 2022 | 17.70 | 0 | -0.52(-2.83%) | |||
Feb 17, 2022 | 18.04 | 18.33 | 18.01 | 18.22 | 175,555 | -0.06(-0.32%) |
Feb 16, 2022 | 18.37 | 18.44 | 18.11 | 18.27 | 117,982 | -0.08(-0.42%) |
Feb 15, 2022 | 18.20 | 18.45 | 18.20 | 18.35 | 184,724 | +0.43(+2.39%) |
Feb 14, 2022 | 18.18 | 18.49 | 17.93 | 17.92 | 155,533 | -0.24(-1.34%) |
Feb 11, 2022 | 18.01 | 18.73 | 17.87 | 18.17 | 283,339 | +0.15(+0.81%) |
Feb 10, 2022 | 17.78 | 18.39 | 17.74 | 18.02 | 240,818 | +0.05(+0.27%) |
Feb 09, 2022 | 17.50 | 18.20 | 17.50 | 17.97 | 174,341 | +0.66(+3.82%) |
Feb 08, 2022 | 16.91 | 17.45 | 16.91 | 17.31 | 224,628 | +0.49(+2.89%) |
Feb 07, 2022 | 16.62 | 17.02 | 16.58 | 16.82 | 101,118 | +0.30(+1.83%) |
Feb 04, 2022 | 16.14 | 16.65 | 16.06 | 16.52 | 76,777 | +0.21(+1.31%) |
Feb 03, 2022 | 16.17 | 16.31 | 93,464 | -0.15(-0.89%) | ||
Feb 02, 2022 | 16.85 | 16.85 | 16.32 | 16.45 | 116,685 | -0.41(-2.42%) |
Feb 01, 2022 | 16.57 | 17.06 | 16.39 | 16.86 | 186,425 | +0.46(+2.79%) |
Jan 31, 2022 | 15.77 | 16.44 | 16.40 | 152,767 | +0.56(+3.57%) | |
Jan 28, 2022 | 15.71 | 15.84 | 15.32 | 15.84 | 165,663 | +0.15(+0.93%) |
Jan 27, 2022 | 16.21 | 16.31 | 15.57 | 15.69 | 141,869 | -0.51(-3.13%) |
Jan 26, 2022 | 16.71 | 16.96 | 16.16 | 16.20 | 138,561 | -0.39(-2.35%) |
Jan 25, 2022 | 16.04 | 16.68 | 15.81 | 16.59 | 158,099 | +0.35(+2.16%) |
Jan 24, 2022 | 15.84 | 16.30 | 15.47 | 16.24 | 288,633 | +0.06(+0.36%) |
Jan 21, 2022 | 16.28 | 16.44 | 16.05 | 16.18 | 205,726 | -0.28(-1.71%) |
Jan 20, 2022 | 16.77 | 17.02 | 16.40 | 16.46 | 131,263 | -0.13(-0.76%) |
Jan 19, 2022 | 16.77 | 16.86 | 16.43 | 16.59 | 220,212 | -0.20(-1.22%) |
Jan 18, 2022 | 17.07 | 17.07 | 16.56 | 16.79 | 118,176 | -0.34(-1.99%) |
Jan 14, 2022 | 17.14 | 0 | +0.10(+0.57%) | |||
Jan 13, 2022 | 16.92 | 17.34 | 16.92 | 17.04 | 118,995 | +0.06(+0.34%) |
Jan 12, 2022 | 17.47 | 17.48 | 16.95 | 16.98 | 151,899 | -0.27(-1.58%) |
Jan 11, 2022 | 16.97 | 17.42 | 16.87 | 17.25 | 126,213 | +0.18(+1.08%) |
Jan 10, 2022 | 17.08 | 17.17 | 16.67 | 17.07 | 129,724 | -0.01(-0.06%) |
Jan 07, 2022 | 17.13 | 17.37 | 16.93 | 17.08 | 99,103 | +0.07(+0.40%) |
Jan 06, 2022 | 17.07 | 17.20 | 16.58 | 17.01 | 259,872 | -0.02(-0.11%) |
Jan 05, 2022 | 18.04 | 18.17 | 17.01 | 17.03 | 173,134 | -1.01(-5.61%) |
Jan 04, 2022 | 17.87 | 18.24 | 17.67 | 18.04 | 187,926 | +0.38(+2.15%) |
Jan 03, 2022 | 17.49 | 17.83 | 17.44 | 17.66 | 296,377 | +0.27(+1.57%) |
Dec 31, 2021 | 17.36 | 17.55 | 17.27 | 17.39 | 151,005 | -0.09(-0.50%) |
Dec 30, 2021 | 17.68 | 17.76 | 17.42 | 17.48 | 189,077 | -0.06(-0.33%) |
Dec 29, 2021 | 17.42 | 17.63 | 17.27 | 17.53 | 207,493 | +0.10(+0.56%) |
Dec 28, 2021 | 17.43 | 17.67 | 17.36 | 17.44 | 135,471 | -0.03(-0.17%) |
Dec 27, 2021 | 17.21 | 17.48 | 16.94 | 17.47 | 145,275 | +0.02(+0.11%) |
Dec 23, 2021 | 17.59 | 17.63 | 17.32 | 17.45 | 115,775 | -0.06(-0.33%) |
Dec 22, 2021 | 17.11 | 17.54 | 17.11 | 17.50 | 145,431 | +0.21(+1.24%) |
Dec 21, 2021 | 17.09 | 17.52 | 17.07 | 17.29 | 222,783 | +0.53(+3.14%) |
Dec 20, 2021 | 16.21 | 16.88 | 15.98 | 16.77 | 173,206 | +0.10(+0.58%) |
Dec 17, 2021 | 16.29 | 16.95 | 16.22 | 16.67 | 355,695 | +0.29(+1.78%) |
Dec 16, 2021 | 16.88 | 16.92 | 16.13 | 16.38 | 215,702 | -0.44(-2.61%) |
Dec 15, 2021 | 16.45 | 16.89 | 16.30 | 16.81 | 239,540 | +0.21(+1.29%) |
Dec 14, 2021 | 16.76 | 17.10 | 16.52 | 16.60 | 152,771 | -0.30(-1.79%) |
Dec 13, 2021 | 17.34 | 17.34 | 16.74 | 16.90 | 208,355 | -0.63(-3.61%) |
Dec 10, 2021 | 17.61 | 17.73 | 17.34 | 17.53 | 112,092 | -0.13(-0.72%) |
Dec 09, 2021 | 17.73 | 17.98 | 17.57 | 17.66 | 73,375 | -0.32(-1.79%) |
Dec 08, 2021 | 17.86 | 18.29 | 17.80 | 17.98 | 122,798 | +0.16(+0.87%) |
Dec 07, 2021 | 17.93 | 18.33 | 17.75 | 17.83 | 114,298 | +0.18(+1.05%) |
Dec 06, 2021 | 17.42 | 18.04 | 17.17 | 17.64 | 182,414 | +0.46(+2.66%) |
Dec 03, 2021 | 17.14 | 17.35 | 16.68 | 17.18 | 366,802 | +0.14(+0.80%) |
Dec 02, 2021 | 16.26 | 17.35 | 16.23 | 17.05 | 430,699 | +0.86(+5.29%) |