Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 15.39 | 15.39 | 14.98 | 15.15 | 1,008,174 | -0.25(-1.63%) |
Feb 25, 2022 | 15.23 | 15.41 | 14.96 | 15.40 | 605,000 | +0.26(+1.72%) |
Feb 24, 2022 | 14.75 | 15.20 | 14.59 | 15.14 | 876,179 | +0.16(+1.04%) |
Feb 23, 2022 | 15.30 | 15.50 | 14.93 | 14.98 | 1,244,968 | -0.23(-1.54%) |
Feb 22, 2022 | 15.47 | 15.54 | 15.15 | 15.21 | 1,177,654 | -0.34(-2.17%) |
Feb 18, 2022 | 15.55 | 0 | -0.11(-0.72%) | |||
Feb 17, 2022 | 15.59 | 15.97 | 15.29 | 15.66 | 2,638,889 | -1.18(-6.99%) |
Feb 16, 2022 | 16.77 | 16.99 | 16.73 | 16.84 | 1,081,931 | +0.13(+0.78%) |
Feb 15, 2022 | 16.82 | 16.97 | 16.59 | 16.71 | 1,136,541 | -0.01(-0.05%) |
Feb 14, 2022 | 17.11 | 17.33 | 16.71 | 16.72 | 927,209 | -0.42(-2.47%) |
Feb 11, 2022 | 16.89 | 17.27 | 16.86 | 17.14 | 857,602 | +0.37(+2.22%) |
Feb 10, 2022 | 17.03 | 17.24 | 16.65 | 16.77 | 606,605 | -0.30(-1.77%) |
Feb 09, 2022 | 16.99 | 17.08 | 16.69 | 17.08 | 989,973 | +0.26(+1.54%) |
Feb 08, 2022 | 16.78 | 16.97 | 16.76 | 16.82 | 700,091 | +0.03(+0.15%) |
Feb 07, 2022 | 17.04 | 17.14 | 16.68 | 16.79 | 893,383 | -0.16(-0.97%) |
Feb 04, 2022 | 17.32 | 17.36 | 16.67 | 16.95 | 1,027,800 | -0.36(-2.10%) |
Feb 03, 2022 | 17.88 | 17.24 | 17.32 | 899,440 | -0.63(-3.52%) | |
Feb 02, 2022 | 18.04 | 18.09 | 17.84 | 17.95 | 1,132,576 | -0.10(-0.53%) |
Feb 01, 2022 | 18.24 | 18.24 | 17.89 | 18.04 | 914,866 | -0.31(-1.70%) |
Jan 31, 2022 | 17.92 | 18.36 | 1,417,389 | +0.33(+1.82%) | ||
Jan 28, 2022 | 17.79 | 18.04 | 17.34 | 18.03 | 898,313 | +0.24(+1.36%) |
Jan 27, 2022 | 17.86 | 18.24 | 17.69 | 17.79 | 799,923 | -0.02(-0.10%) |
Jan 26, 2022 | 18.52 | 18.69 | 17.76 | 17.80 | 1,181,784 | -0.47(-2.56%) |
Jan 25, 2022 | 18.28 | 18.42 | 17.83 | 18.27 | 1,364,071 | -0.07(-0.38%) |
Jan 24, 2022 | 18.38 | 18.41 | 17.75 | 18.34 | 1,377,899 | -0.14(-0.75%) |
Jan 21, 2022 | 18.48 | 18.65 | 18.36 | 18.48 | 1,122,412 | -0.13(-0.70%) |
Jan 20, 2022 | 19.14 | 19.27 | 18.60 | 18.61 | 882,167 | -0.55(-2.89%) |
Jan 19, 2022 | 19.40 | 19.56 | 19.16 | 19.16 | 515,235 | -0.16(-0.85%) |
Jan 18, 2022 | 19.60 | 19.69 | 19.22 | 19.33 | 1,372,810 | -0.32(-1.63%) |
Jan 14, 2022 | 19.65 | 0 | -0.01(-0.04%) | |||
Jan 13, 2022 | 19.42 | 19.82 | 19.34 | 19.65 | 689,259 | +0.27(+1.38%) |
Jan 12, 2022 | 20.01 | 20.03 | 19.37 | 19.39 | 1,089,643 | -0.68(-3.37%) |
Jan 11, 2022 | 19.95 | 20.10 | 19.73 | 20.06 | 1,103,993 | +0.04(+0.22%) |
Jan 10, 2022 | 19.85 | 20.04 | 19.70 | 20.02 | 521,654 | +0.05(+0.26%) |
Jan 07, 2022 | 19.94 | 20.12 | 19.78 | 19.97 | 573,653 | +0.00(+0.00%) |
Jan 06, 2022 | 19.61 | 20.06 | 19.54 | 19.97 | 592,298 | +0.42(+2.17%) |
Jan 05, 2022 | 20.19 | 20.19 | 19.52 | 19.54 | 687,223 | -0.43(-2.17%) |
Jan 04, 2022 | 20.14 | 20.42 | 19.88 | 19.97 | 1,038,845 | -0.04(-0.22%) |
Jan 03, 2022 | 19.76 | 20.02 | 19.65 | 20.02 | 738,793 | +0.26(+1.31%) |
Dec 31, 2021 | 19.65 | 19.96 | 19.57 | 19.76 | 582,752 | +0.03(+0.18%) |
Dec 30, 2021 | 19.72 | 19.99 | 19.65 | 19.72 | 1,000,807 | +0.18(+0.91%) |
Dec 29, 2021 | 19.38 | 19.61 | 19.18 | 19.55 | 767,582 | +0.20(+1.02%) |
Dec 28, 2021 | 19.32 | 19.47 | 19.29 | 19.35 | 411,942 | +0.06(+0.31%) |
Dec 27, 2021 | 19.25 | 19.31 | 18.97 | 19.29 | 525,371 | +0.10(+0.54%) |
Dec 23, 2021 | 19.32 | 19.39 | 19.14 | 19.19 | 499,858 | -0.09(-0.49%) |
Dec 22, 2021 | 18.90 | 19.29 | 18.78 | 19.28 | 965,133 | +0.38(+1.99%) |
Dec 21, 2021 | 18.74 | 19.26 | 18.74 | 18.91 | 1,037,738 | +0.33(+1.75%) |
Dec 20, 2021 | 18.73 | 18.73 | 18.06 | 18.58 | 1,399,930 | -0.40(-2.12%) |
Dec 17, 2021 | 18.35 | 19.10 | 18.32 | 18.98 | 3,191,831 | +0.56(+3.02%) |
Dec 16, 2021 | 18.21 | 18.67 | 18.11 | 18.43 | 1,559,649 | +0.26(+1.41%) |
Dec 15, 2021 | 18.32 | 18.38 | 18.07 | 18.17 | 1,898,657 | -0.06(-0.33%) |
Dec 14, 2021 | 18.23 | 18.76 | 18.09 | 18.23 | 1,297,083 | -0.29(-1.57%) |
Dec 13, 2021 | 17.91 | 18.59 | 17.83 | 18.52 | 1,464,923 | +0.49(+2.70%) |
Dec 10, 2021 | 18.76 | 18.88 | 17.84 | 18.03 | 2,027,987 | -1.20(-6.22%) |
Dec 09, 2021 | 19.19 | 19.38 | 18.91 | 19.23 | 802,914 | -0.15(-0.76%) |
Dec 08, 2021 | 19.38 | 19.43 | 18.80 | 19.38 | 1,162,820 | +0.42(+2.21%) |
Dec 07, 2021 | 18.83 | 19.43 | 18.42 | 18.96 | 2,122,742 | -0.08(-0.40%) |
Dec 06, 2021 | 17.90 | 19.38 | 17.83 | 19.03 | 3,114,873 | +1.30(+7.33%) |
Dec 03, 2021 | 17.72 | 18.02 | 17.57 | 17.73 | 1,132,908 | -0.01(-0.05%) |
Dec 02, 2021 | 17.13 | 17.98 | 17.11 | 17.74 | 1,546,501 | +0.63(+3.70%) |