Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 17.44 | 17.58 | 17.15 | 17.34 | 514,876 | -0.30(-1.68%) |
Feb 25, 2022 | 17.32 | 17.69 | 17.37 | 17.63 | 610,588 | +0.95(+5.72%) |
Feb 24, 2022 | 16.58 | 16.90 | 15.93 | 16.68 | 1,359,089 | -1.32(-7.36%) |
Feb 23, 2022 | 18.29 | 18.43 | 17.97 | 18.00 | 697,123 | -0.26(-1.42%) |
Feb 22, 2022 | 18.25 | 18.51 | 18.16 | 18.26 | 366,630 | -0.37(-1.99%) |
Feb 18, 2022 | 18.63 | 0 | +0.06(+0.30%) | |||
Feb 17, 2022 | 18.72 | 18.78 | 18.40 | 18.58 | 308,751 | -0.29(-1.52%) |
Feb 16, 2022 | 18.78 | 18.96 | 18.73 | 18.87 | 97,561 | +0.00(+0.00%) |
Feb 15, 2022 | 18.61 | 18.94 | 18.54 | 18.87 | 458,162 | +0.48(+2.62%) |
Feb 14, 2022 | 18.53 | 18.60 | 18.29 | 18.38 | 224,598 | -0.31(-1.64%) |
Feb 11, 2022 | 18.91 | 19.15 | 18.52 | 18.69 | 358,136 | -0.14(-0.74%) |
Feb 10, 2022 | 18.80 | 19.08 | 18.52 | 18.83 | 277,525 | -0.07(-0.39%) |
Feb 09, 2022 | 18.69 | 18.99 | 18.69 | 18.90 | 333,195 | +0.44(+2.41%) |
Feb 08, 2022 | 18.39 | 18.57 | 18.29 | 18.46 | 154,457 | +0.19(+1.01%) |
Feb 07, 2022 | 18.20 | 18.41 | 18.16 | 18.27 | 414,311 | +0.62(+3.52%) |
Feb 04, 2022 | 18.18 | 18.18 | 17.46 | 17.65 | 533,916 | -0.25(-1.40%) |
Feb 03, 2022 | 18.39 | 17.90 | 409,467 | -0.51(-2.77%) | ||
Feb 02, 2022 | 18.74 | 18.74 | 18.30 | 18.41 | 709,205 | -0.48(-2.55%) |
Feb 01, 2022 | 18.86 | 18.99 | 18.64 | 18.89 | 426,244 | -0.02(-0.10%) |
Jan 31, 2022 | 18.52 | 18.99 | 18.91 | 394,096 | +0.67(+3.65%) | |
Jan 28, 2022 | 18.26 | 18.36 | 18.14 | 18.25 | 249,720 | -0.01(-0.05%) |
Jan 27, 2022 | 17.88 | 18.44 | 17.88 | 18.25 | 433,438 | +0.54(+3.03%) |
Jan 26, 2022 | 18.06 | 18.23 | 17.47 | 17.72 | 397,870 | -0.26(-1.44%) |
Jan 25, 2022 | 17.98 | 18.13 | 17.75 | 17.98 | 327,868 | +0.08(+0.47%) |
Jan 24, 2022 | 18.23 | 18.23 | 17.48 | 17.89 | 791,733 | -0.63(-3.40%) |
Jan 21, 2022 | 18.85 | 18.89 | 18.46 | 18.52 | 360,132 | -0.44(-2.34%) |
Jan 20, 2022 | 18.89 | 19.13 | 18.62 | 18.97 | 392,429 | -0.10(-0.53%) |
Jan 19, 2022 | 18.80 | 19.21 | 18.63 | 19.07 | 652,923 | +1.12(+6.24%) |
Jan 18, 2022 | 18.60 | 18.60 | 17.80 | 17.95 | 702,928 | -1.21(-6.33%) |
Jan 14, 2022 | 19.16 | 0 | +0.14(+0.73%) | |||
Jan 13, 2022 | 19.21 | 19.32 | 18.96 | 19.02 | 163,936 | -0.24(-1.25%) |
Jan 12, 2022 | 18.75 | 19.44 | 18.74 | 19.26 | 700,523 | +0.66(+3.53%) |
Jan 11, 2022 | 18.53 | 18.71 | 18.45 | 18.61 | 113,637 | +0.13(+0.70%) |
Jan 10, 2022 | 18.71 | 18.82 | 18.10 | 18.48 | 527,434 | +0.05(+0.25%) |
Jan 07, 2022 | 18.39 | 18.51 | 18.18 | 18.43 | 373,479 | +0.44(+2.42%) |
Jan 06, 2022 | 18.12 | 18.28 | 17.91 | 18.00 | 468,427 | -0.03(-0.15%) |
Jan 05, 2022 | 18.34 | 18.60 | 17.93 | 18.02 | 404,654 | -0.15(-0.82%) |
Jan 04, 2022 | 18.25 | 18.37 | 17.87 | 18.17 | 329,487 | -0.34(-1.85%) |
Jan 03, 2022 | 17.88 | 18.96 | 17.77 | 18.51 | 1,735,136 | +1.31(+7.59%) |
Dec 31, 2021 | 17.42 | 17.50 | 16.95 | 17.21 | 853,580 | -0.38(-2.16%) |
Dec 30, 2021 | 17.95 | 17.99 | 17.28 | 17.59 | 829,400 | -0.99(-5.33%) |
Dec 29, 2021 | 18.62 | 18.90 | 18.16 | 18.58 | 421,410 | -0.58(-3.04%) |
Dec 28, 2021 | 19.17 | 19.46 | 19.00 | 19.16 | 426,813 | -0.95(-4.74%) |
Dec 27, 2021 | 20.19 | 20.46 | 20.02 | 20.12 | 1,254,999 | +0.76(+3.92%) |
Dec 23, 2021 | 19.26 | 20.09 | 18.95 | 19.36 | 2,050,930 | +1.78(+10.12%) |
Dec 22, 2021 | 17.95 | 18.11 | 17.24 | 17.58 | 601,873 | -0.37(-2.06%) |
Dec 21, 2021 | 18.06 | 18.38 | 17.07 | 17.95 | 2,452,960 | -1.26(-6.56%) |
Dec 20, 2021 | 14.16 | 19.91 | 13.89 | 19.21 | 9,311,578 | +3.36(+21.22%) |
Dec 17, 2021 | 16.11 | 16.41 | 15.72 | 15.85 | 2,791,075 | -2.57(-13.93%) |
Dec 16, 2021 | 18.37 | 18.48 | 18.22 | 18.41 | 535,749 | -0.32(-1.73%) |
Dec 15, 2021 | 18.57 | 18.81 | 18.36 | 18.74 | 989,689 | -0.19(-0.98%) |
Dec 14, 2021 | 18.85 | 19.06 | 18.66 | 18.92 | 429,188 | -0.05(-0.24%) |
Dec 13, 2021 | 18.76 | 19.15 | 18.76 | 18.97 | 498,392 | +0.63(+3.44%) |
Dec 10, 2021 | 18.29 | 18.37 | 18.15 | 18.34 | 192,369 | +0.19(+1.07%) |
Dec 09, 2021 | 18.44 | 18.53 | 18.08 | 18.14 | 432,249 | -0.20(-1.11%) |
Dec 08, 2021 | 18.31 | 18.39 | 18.12 | 18.35 | 332,283 | +0.07(+0.40%) |
Dec 07, 2021 | 17.79 | 18.43 | 17.79 | 18.27 | 689,640 | +0.98(+5.65%) |
Dec 06, 2021 | 17.42 | 17.42 | 17.22 | 17.29 | 333,561 | +0.08(+0.48%) |
Dec 03, 2021 | 17.18 | 17.31 | 17.05 | 17.21 | 267,363 | +0.17(+0.97%) |
Dec 02, 2021 | 17.29 | 17.32 | 16.90 | 17.05 | 569,954 | -0.16(-0.91%) |