Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 16.92 | 17.57 | 16.48 | 17.48 | 1,468,275 | +0.47(+2.76%) |
Feb 25, 2022 | 16.90 | 17.47 | 15.64 | 17.01 | 894,632 | +0.15(+0.89%) |
Feb 24, 2022 | 15.03 | 17.15 | 15.03 | 16.86 | 1,274,257 | +0.97(+6.10%) |
Feb 23, 2022 | 16.52 | 17.00 | 15.66 | 15.89 | 840,548 | -0.48(-2.93%) |
Feb 22, 2022 | 17.11 | 18.13 | 16.01 | 16.37 | 1,093,650 | -0.74(-4.32%) |
Feb 18, 2022 | 17.11 | 0 | -1.69(-8.99%) | |||
Feb 17, 2022 | 20.50 | 20.89 | 18.36 | 18.80 | 3,123,649 | -2.16(-10.31%) |
Feb 16, 2022 | 22.24 | 23.52 | 20.54 | 20.96 | 952,772 | -1.48(-6.60%) |
Feb 15, 2022 | 21.99 | 22.73 | 21.65 | 22.44 | 431,732 | +0.73(+3.36%) |
Feb 14, 2022 | 20.76 | 22.75 | 20.57 | 21.71 | 541,759 | +0.78(+3.73%) |
Feb 11, 2022 | 23.27 | 24.05 | 20.87 | 20.93 | 722,613 | -2.41(-10.33%) |
Feb 10, 2022 | 23.81 | 25.42 | 23.05 | 23.34 | 1,179,564 | -1.13(-4.62%) |
Feb 09, 2022 | 22.27 | 24.69 | 21.84 | 24.47 | 1,583,539 | +2.58(+11.79%) |
Feb 08, 2022 | 20.04 | 21.90 | 19.52 | 21.89 | 700,670 | +1.64(+8.10%) |
Feb 07, 2022 | 20.20 | 21.48 | 19.99 | 20.25 | 2,757,912 | -0.31(-1.51%) |
Feb 04, 2022 | 18.52 | 21.00 | 17.53 | 20.56 | 2,844,494 | +2.05(+11.08%) |
Feb 03, 2022 | 20.52 | 18.09 | 18.51 | 2,491,859 | -3.09(-14.31%) | |
Feb 02, 2022 | 21.30 | 21.84 | 18.98 | 21.60 | 2,491,541 | +0.38(+1.79%) |
Feb 01, 2022 | 18.10 | 21.75 | 17.97 | 21.22 | 1,815,730 | +3.12(+17.24%) |
Jan 31, 2022 | 16.75 | 18.47 | 18.10 | 1,627,961 | +1.44(+8.64%) | |
Jan 28, 2022 | 16.00 | 17.24 | 14.94 | 16.66 | 1,061,290 | +0.55(+3.41%) |
Jan 27, 2022 | 17.73 | 18.32 | 16.08 | 16.11 | 1,249,334 | -1.17(-6.77%) |
Jan 26, 2022 | 18.10 | 18.43 | 16.59 | 17.28 | 779,222 | -0.37(-2.10%) |
Jan 25, 2022 | 17.34 | 18.25 | 16.65 | 17.65 | 1,650,392 | +0.03(+0.17%) |
Jan 24, 2022 | 18.90 | 18.99 | 14.55 | 17.62 | 5,765,793 | -1.78(-9.18%) |
Jan 21, 2022 | 21.12 | 21.69 | 19.16 | 19.40 | 1,125,818 | -1.72(-8.14%) |
Jan 20, 2022 | 20.56 | 21.72 | 20.46 | 21.12 | 1,611,391 | +0.77(+3.78%) |
Jan 19, 2022 | 21.31 | 21.71 | 19.50 | 20.35 | 3,216,764 | -0.96(-4.50%) |
Jan 18, 2022 | 22.40 | 22.59 | 20.73 | 21.31 | 1,953,115 | -1.60(-6.98%) |
Jan 14, 2022 | 22.91 | 0 | -1.29(-5.33%) | |||
Jan 13, 2022 | 25.21 | 26.35 | 24.18 | 24.20 | 1,527,374 | -0.55(-2.22%) |
Jan 12, 2022 | 24.99 | 26.80 | 24.50 | 24.75 | 1,239,540 | +0.32(+1.31%) |
Jan 11, 2022 | 22.90 | 24.68 | 22.71 | 24.43 | 871,700 | +1.44(+6.26%) |
Jan 10, 2022 | 22.64 | 23.11 | 20.89 | 22.99 | 3,226,032 | -0.23(-0.99%) |
Jan 07, 2022 | 22.99 | 23.52 | 22.75 | 23.22 | 809,579 | +0.23(+1.00%) |
Jan 06, 2022 | 23.01 | 24.19 | 21.81 | 22.99 | 2,057,899 | -0.02(-0.09%) |
Jan 05, 2022 | 25.48 | 25.48 | 22.51 | 23.01 | 1,631,474 | -2.02(-8.07%) |
Jan 04, 2022 | 27.17 | 27.17 | 24.02 | 25.03 | 1,256,001 | -1.74(-6.50%) |
Jan 03, 2022 | 28.75 | 29.10 | 26.70 | 26.77 | 780,039 | -1.34(-4.77%) |
Dec 31, 2021 | 28.09 | 28.89 | 26.21 | 28.11 | 877,046 | +1.54(+5.80%) |
Dec 30, 2021 | 27.00 | 28.00 | 26.22 | 26.57 | 460,904 | -0.39(-1.45%) |
Dec 29, 2021 | 27.46 | 28.00 | 25.71 | 26.96 | 593,720 | -0.58(-2.11%) |
Dec 28, 2021 | 30.00 | 30.39 | 27.27 | 27.54 | 680,229 | -1.83(-6.23%) |
Dec 27, 2021 | 27.90 | 31.41 | 27.51 | 29.37 | 1,214,976 | +1.76(+6.37%) |
Dec 23, 2021 | 27.00 | 27.69 | 26.12 | 27.61 | 746,370 | +0.61(+2.26%) |
Dec 22, 2021 | 25.81 | 27.38 | 25.70 | 27.00 | 655,784 | +1.64(+6.47%) |
Dec 21, 2021 | 24.08 | 26.20 | 24.05 | 25.36 | 3,550,655 | +1.54(+6.47%) |
Dec 20, 2021 | 22.58 | 24.05 | 22.50 | 23.82 | 1,465,206 | +1.50(+6.72%) |
Dec 17, 2021 | 23.00 | 23.09 | 21.80 | 22.32 | 2,994,603 | -0.91(-3.92%) |
Dec 16, 2021 | 24.94 | 25.00 | 23.11 | 23.23 | 2,938,705 | -1.47(-5.95%) |