Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 18.86 | 18.97 | 18.55 | 18.81 | 398,639 | -0.36(-1.90%) |
Feb 25, 2022 | 18.57 | 19.17 | 18.76 | 19.17 | 222,227 | +0.78(+4.27%) |
Feb 24, 2022 | 18.20 | 18.45 | 17.79 | 18.39 | 396,810 | -0.34(-1.84%) |
Feb 23, 2022 | 19.03 | 19.16 | 18.64 | 18.73 | 212,077 | -0.10(-0.51%) |
Feb 22, 2022 | 18.83 | 19.00 | 18.62 | 18.83 | 362,245 | +0.12(+0.67%) |
Feb 18, 2022 | 18.70 | 0 | +0.13(+0.72%) | |||
Feb 17, 2022 | 18.76 | 18.82 | 18.50 | 18.57 | 240,571 | -0.41(-2.17%) |
Feb 16, 2022 | 18.94 | 19.19 | 18.80 | 18.98 | 328,915 | -0.11(-0.60%) |
Feb 15, 2022 | 18.88 | 19.18 | 18.88 | 19.09 | 221,566 | +0.48(+2.57%) |
Feb 14, 2022 | 19.08 | 19.17 | 18.47 | 18.62 | 316,563 | -0.25(-1.32%) |
Feb 11, 2022 | 18.85 | 19.31 | 18.81 | 18.86 | 200,180 | -0.12(-0.66%) |
Feb 10, 2022 | 18.73 | 19.14 | 18.73 | 18.99 | 436,460 | +0.15(+0.81%) |
Feb 09, 2022 | 19.50 | 19.50 | 18.76 | 18.84 | 228,500 | -0.48(-2.48%) |
Feb 08, 2022 | 18.96 | 19.31 | 18.96 | 19.31 | 271,140 | +0.51(+2.70%) |
Feb 07, 2022 | 18.95 | 18.97 | 18.73 | 18.81 | 227,762 | -0.19(-1.01%) |
Feb 04, 2022 | 18.81 | 19.13 | 18.58 | 19.00 | 228,052 | +0.25(+1.33%) |
Feb 03, 2022 | 18.73 | 18.75 | 238,556 | +0.04(+0.20%) | ||
Feb 02, 2022 | 18.84 | 19.02 | 18.51 | 18.71 | 384,363 | +0.02(+0.10%) |
Feb 01, 2022 | 18.41 | 18.71 | 18.31 | 18.69 | 285,558 | +0.20(+1.09%) |
Jan 31, 2022 | 18.18 | 18.57 | 18.49 | 402,249 | +0.10(+0.52%) | |
Jan 28, 2022 | 18.30 | 18.63 | 17.92 | 18.40 | 333,414 | +0.40(+2.23%) |
Jan 27, 2022 | 18.67 | 18.87 | 17.82 | 17.99 | 271,781 | -0.65(-3.49%) |
Jan 26, 2022 | 19.26 | 19.26 | 18.44 | 18.64 | 342,811 | +0.05(+0.26%) |
Jan 25, 2022 | 18.55 | 19.41 | 18.10 | 18.60 | 477,653 | -1.23(-6.23%) |
Jan 24, 2022 | 18.97 | 19.83 | 18.97 | 19.83 | 261,689 | +0.52(+2.68%) |
Jan 21, 2022 | 19.09 | 19.83 | 18.95 | 19.31 | 385,174 | +0.11(+0.55%) |
Jan 20, 2022 | 20.15 | 20.18 | 19.18 | 19.21 | 456,895 | -1.04(-5.15%) |
Jan 19, 2022 | 20.97 | 20.97 | 20.22 | 20.25 | 189,693 | -0.55(-2.62%) |
Jan 18, 2022 | 20.88 | 21.07 | 20.63 | 20.80 | 211,795 | -0.12(-0.59%) |
Jan 14, 2022 | 20.92 | 0 | +0.44(+2.15%) | |||
Jan 13, 2022 | 20.19 | 20.56 | 20.19 | 20.48 | 117,201 | +0.41(+2.05%) |
Jan 12, 2022 | 20.00 | 20.24 | 19.84 | 20.07 | 128,808 | -0.04(-0.19%) |
Jan 11, 2022 | 20.10 | 20.14 | 19.76 | 20.11 | 116,865 | -0.07(-0.33%) |
Jan 10, 2022 | 20.47 | 20.47 | 19.98 | 20.18 | 184,256 | -0.12(-0.61%) |
Jan 07, 2022 | 20.29 | 20.45 | 20.06 | 20.30 | 147,128 | -0.05(-0.23%) |
Jan 06, 2022 | 19.51 | 20.38 | 19.46 | 20.35 | 223,575 | +1.09(+5.67%) |
Jan 05, 2022 | 19.25 | 19.62 | 19.25 | 19.26 | 225,995 | +0.13(+0.70%) |
Jan 04, 2022 | 19.25 | 19.66 | 19.08 | 19.12 | 185,816 | -0.03(-0.15%) |
Jan 03, 2022 | 18.94 | 19.40 | 18.86 | 19.15 | 212,689 | +0.37(+1.99%) |
Dec 31, 2021 | 18.63 | 18.90 | 18.57 | 18.78 | 142,643 | -0.02(-0.10%) |
Dec 30, 2021 | 19.06 | 19.21 | 18.76 | 18.80 | 201,213 | -0.17(-0.91%) |
Dec 29, 2021 | 19.08 | 19.09 | 18.82 | 18.97 | 97,458 | -0.05(-0.25%) |
Dec 28, 2021 | 18.70 | 19.19 | 18.70 | 19.02 | 110,841 | +0.14(+0.76%) |
Dec 27, 2021 | 18.71 | 18.95 | 18.44 | 18.87 | 90,435 | +0.18(+0.97%) |
Dec 23, 2021 | 18.81 | 18.93 | 18.66 | 18.69 | 131,194 | +0.03(+0.15%) |
Dec 22, 2021 | 18.64 | 18.71 | 18.43 | 18.66 | 214,367 | +0.08(+0.41%) |
Dec 21, 2021 | 18.31 | 18.74 | 18.27 | 18.59 | 213,542 | +0.48(+2.64%) |
Dec 20, 2021 | 17.90 | 18.24 | 17.52 | 18.11 | 315,806 | +0.02(+0.11%) |
Dec 17, 2021 | 18.55 | 18.66 | 18.06 | 18.09 | 1,408,911 | -0.57(-3.08%) |
Dec 16, 2021 | 19.09 | 19.21 | 18.38 | 18.66 | 467,473 | -0.30(-1.56%) |
Dec 15, 2021 | 18.88 | 19.15 | 18.70 | 18.96 | 399,264 | +0.02(+0.10%) |
Dec 14, 2021 | 18.67 | 19.31 | 18.64 | 18.94 | 257,773 | +0.09(+0.46%) |
Dec 13, 2021 | 19.17 | 19.17 | 18.64 | 18.86 | 201,478 | -0.49(-2.52%) |
Dec 10, 2021 | 19.44 | 19.49 | 18.95 | 19.34 | 170,220 | +0.06(+0.30%) |
Dec 09, 2021 | 19.39 | 19.57 | 19.09 | 19.28 | 193,834 | -0.28(-1.41%) |
Dec 08, 2021 | 19.62 | 19.62 | 19.27 | 19.56 | 201,647 | -0.02(-0.10%) |
Dec 07, 2021 | 19.84 | 20.07 | 19.44 | 19.58 | 247,893 | -0.08(-0.39%) |
Dec 06, 2021 | 19.10 | 19.72 | 18.95 | 19.66 | 382,479 | +0.92(+4.89%) |
Dec 03, 2021 | 19.29 | 19.39 | 18.56 | 18.74 | 200,795 | -0.48(-2.48%) |
Dec 02, 2021 | 18.63 | 19.45 | 18.61 | 19.22 | 228,151 | +0.80(+4.35%) |