Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 21.61 | 22.15 | 21.04 | 21.37 | 487,308 | -0.40(-1.84%) |
Feb 25, 2022 | 22.02 | 21.92 | 21.41 | 21.77 | 318,731 | -0.19(-0.87%) |
Feb 24, 2022 | 21.10 | 22.03 | 20.86 | 21.96 | 572,113 | +0.43(+2.00%) |
Feb 23, 2022 | 21.92 | 22.46 | 21.37 | 21.53 | 460,464 | -0.19(-0.87%) |
Feb 22, 2022 | 20.35 | 22.30 | 20.12 | 21.72 | 740,735 | +1.58(+7.85%) |
Feb 18, 2022 | 20.14 | 0 | -0.40(-1.95%) | |||
Feb 17, 2022 | 19.82 | 20.62 | 19.73 | 20.54 | 371,082 | +0.78(+3.95%) |
Feb 16, 2022 | 19.14 | 19.79 | 19.05 | 19.76 | 220,553 | +0.65(+3.40%) |
Feb 15, 2022 | 18.75 | 19.17 | 18.73 | 19.11 | 153,873 | +0.67(+3.63%) |
Feb 14, 2022 | 18.48 | 18.74 | 18.28 | 18.44 | 223,582 | +0.02(+0.11%) |
Feb 11, 2022 | 18.59 | 18.83 | 18.18 | 18.42 | 204,341 | -0.13(-0.70%) |
Feb 10, 2022 | 18.38 | 19.09 | 18.28 | 18.55 | 286,568 | -0.29(-1.54%) |
Feb 09, 2022 | 18.76 | 18.97 | 18.62 | 18.84 | 234,265 | +0.22(+1.18%) |
Feb 08, 2022 | 18.12 | 18.74 | 18.09 | 18.62 | 146,998 | +0.40(+2.20%) |
Feb 07, 2022 | 18.21 | 18.73 | 18.16 | 18.22 | 176,655 | -0.08(-0.44%) |
Feb 04, 2022 | 18.03 | 18.61 | 17.91 | 18.30 | 165,437 | +0.25(+1.39%) |
Feb 03, 2022 | 18.30 | 18.00 | 18.05 | 256,468 | -0.45(-2.43%) | |
Feb 02, 2022 | 18.59 | 18.76 | 18.25 | 18.50 | 355,437 | -0.13(-0.70%) |
Feb 01, 2022 | 18.27 | 18.68 | 17.94 | 18.63 | 256,938 | +0.38(+2.08%) |
Jan 31, 2022 | 17.25 | 18.27 | 18.25 | 347,118 | +0.87(+5.01%) | |
Jan 28, 2022 | 17.07 | 17.39 | 16.66 | 17.38 | 298,553 | +0.32(+1.88%) |
Jan 27, 2022 | 17.85 | 18.03 | 16.88 | 17.06 | 465,646 | -0.70(-3.94%) |
Jan 26, 2022 | 18.43 | 18.70 | 17.50 | 17.76 | 501,168 | -0.39(-2.15%) |
Jan 25, 2022 | 18.01 | 18.34 | 17.51 | 18.15 | 296,435 | -0.23(-1.25%) |
Jan 24, 2022 | 17.87 | 18.50 | 17.33 | 18.38 | 525,431 | +0.15(+0.82%) |
Jan 21, 2022 | 18.36 | 18.79 | 18.20 | 18.23 | 418,064 | -0.23(-1.25%) |
Jan 20, 2022 | 18.45 | 19.06 | 18.34 | 18.46 | 315,049 | +0.08(+0.44%) |
Jan 19, 2022 | 18.67 | 18.87 | 17.97 | 18.38 | 392,682 | -0.35(-1.87%) |
Jan 18, 2022 | 19.12 | 19.35 | 18.62 | 18.73 | 287,878 | -0.65(-3.35%) |
Jan 14, 2022 | 19.38 | 0 | -0.35(-1.77%) | |||
Jan 13, 2022 | 20.11 | 20.39 | 19.66 | 19.73 | 169,177 | -0.20(-1.00%) |
Jan 12, 2022 | 20.18 | 20.31 | 19.52 | 19.93 | 224,600 | -0.12(-0.60%) |
Jan 11, 2022 | 19.25 | 20.05 | 19.02 | 20.05 | 234,115 | +0.67(+3.46%) |
Jan 10, 2022 | 19.60 | 19.60 | 19.19 | 19.38 | 313,281 | -0.47(-2.37%) |
Jan 07, 2022 | 20.61 | 20.84 | 19.82 | 19.85 | 387,180 | -0.78(-3.78%) |
Jan 06, 2022 | 20.31 | 20.81 | 20.15 | 20.63 | 352,128 | +0.26(+1.28%) |
Jan 05, 2022 | 20.75 | 21.18 | 20.33 | 20.37 | 259,514 | -0.55(-2.63%) |
Jan 04, 2022 | 20.83 | 21.10 | 20.64 | 20.92 | 197,345 | +0.24(+1.16%) |
Jan 03, 2022 | 20.59 | 20.81 | 20.35 | 20.68 | 375,614 | +0.11(+0.53%) |
Dec 31, 2021 | 20.63 | 20.85 | 20.55 | 20.57 | 200,684 | -0.20(-0.96%) |
Dec 30, 2021 | 20.66 | 21.07 | 20.66 | 20.77 | 158,039 | -0.01(-0.05%) |
Dec 29, 2021 | 20.60 | 20.98 | 20.51 | 20.78 | 222,268 | +0.10(+0.48%) |
Dec 28, 2021 | 20.76 | 21.07 | 20.44 | 20.68 | 191,542 | -0.24(-1.15%) |
Dec 27, 2021 | 20.66 | 20.98 | 20.35 | 20.92 | 172,212 | +0.48(+2.35%) |
Dec 23, 2021 | 19.95 | 20.51 | 19.69 | 20.44 | 206,564 | +0.58(+2.92%) |
Dec 22, 2021 | 19.83 | 19.91 | 19.58 | 19.86 | 256,915 | +0.28(+1.43%) |
Dec 21, 2021 | 19.12 | 19.61 | 19.12 | 19.58 | 275,625 | +0.63(+3.32%) |
Dec 20, 2021 | 19.21 | 19.21 | 18.32 | 18.95 | 345,127 | -0.63(-3.22%) |
Dec 17, 2021 | 19.48 | 19.89 | 19.02 | 19.58 | 726,584 | -0.02(-0.10%) |
Dec 16, 2021 | 19.90 | 20.08 | 19.22 | 19.60 | 352,629 | +0.03(+0.15%) |
Dec 15, 2021 | 19.14 | 19.64 | 18.65 | 19.57 | 389,483 | +0.28(+1.45%) |
Dec 14, 2021 | 18.89 | 20.17 | 18.89 | 19.29 | 439,211 | +0.36(+1.90%) |
Dec 13, 2021 | 19.07 | 19.23 | 18.76 | 18.93 | 252,685 | -0.44(-2.27%) |
Dec 10, 2021 | 19.63 | 19.84 | 19.22 | 19.37 | 123,279 | -0.14(-0.72%) |
Dec 09, 2021 | 19.73 | 20.04 | 19.41 | 19.51 | 162,911 | -0.44(-2.21%) |
Dec 08, 2021 | 19.50 | 20.05 | 19.38 | 19.95 | 178,469 | +0.52(+2.68%) |
Dec 07, 2021 | 19.25 | 19.64 | 18.83 | 19.43 | 218,086 | +0.56(+2.97%) |
Dec 06, 2021 | 18.58 | 19.19 | 18.36 | 18.87 | 229,849 | +0.53(+2.89%) |
Dec 03, 2021 | 18.58 | 18.58 | 18.08 | 18.34 | 262,773 | -0.19(-1.03%) |
Dec 02, 2021 | 17.92 | 18.62 | 17.76 | 18.53 | 284,700 | +0.63(+3.52%) |