Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 18.85 | 18.95 | 18.73 | 18.92 | 149,797 | +0.02(+0.08%) |
Feb 25, 2022 | 18.84 | 19.00 | 18.85 | 18.90 | 147,746 | +0.02(+0.12%) |
Feb 24, 2022 | 18.53 | 18.89 | 18.34 | 18.88 | 243,582 | +0.09(+0.49%) |
Feb 23, 2022 | 18.92 | 18.96 | 18.72 | 18.79 | 92,962 | -0.07(-0.37%) |
Feb 22, 2022 | 19.19 | 19.19 | 18.69 | 18.85 | 187,202 | -0.33(-1.73%) |
Feb 18, 2022 | 19.19 | 0 | -0.05(-0.28%) | |||
Feb 17, 2022 | 19.31 | 19.32 | 19.23 | 19.24 | 123,990 | -0.06(-0.32%) |
Feb 16, 2022 | 19.31 | 19.36 | 19.24 | 19.30 | 137,089 | +0.00(+0.00%) |
Feb 15, 2022 | 19.36 | 19.42 | 19.27 | 19.30 | 75,295 | +0.09(+0.48%) |
Feb 14, 2022 | 19.41 | 19.47 | 19.13 | 19.21 | 142,867 | -0.28(-1.43%) |
Feb 11, 2022 | 19.61 | 19.78 | 19.40 | 19.49 | 118,534 | -0.22(-1.10%) |
Feb 10, 2022 | 19.61 | 19.84 | 19.61 | 19.70 | 118,941 | -0.02(-0.12%) |
Feb 09, 2022 | 19.83 | 19.92 | 19.67 | 19.73 | 96,331 | -0.05(-0.23%) |
Feb 08, 2022 | 20.08 | 20.08 | 19.70 | 19.77 | 90,853 | -0.23(-1.16%) |
Feb 07, 2022 | 19.94 | 20.11 | 19.92 | 20.00 | 142,657 | +0.02(+0.08%) |
Feb 04, 2022 | 19.86 | 20.21 | 19.85 | 19.99 | 112,556 | -0.18(-0.88%) |
Feb 03, 2022 | 20.17 | 20.29 | 20.01 | 20.17 | 115,131 | -0.18(-0.87%) |
Feb 02, 2022 | 20.21 | 20.46 | 19.97 | 20.34 | 206,090 | +0.10(+0.50%) |
Feb 01, 2022 | 19.56 | 20.55 | 19.56 | 20.24 | 321,299 | +1.02(+5.30%) |
Jan 31, 2022 | 18.88 | 19.23 | 106,814 | +0.42(+2.22%) | ||
Jan 28, 2022 | 18.50 | 18.81 | 18.41 | 18.81 | 70,615 | +0.22(+1.20%) |
Jan 27, 2022 | 18.74 | 19.06 | 18.58 | 18.58 | 85,055 | -0.13(-0.70%) |
Jan 26, 2022 | 18.88 | 19.07 | 18.54 | 18.72 | 160,224 | -0.04(-0.21%) |
Jan 25, 2022 | 18.20 | 18.82 | 18.04 | 18.75 | 136,168 | +0.49(+2.66%) |
Jan 24, 2022 | 18.14 | 18.30 | 17.59 | 18.27 | 399,710 | -0.02(-0.08%) |
Jan 21, 2022 | 18.84 | 18.84 | 18.21 | 18.28 | 247,944 | -0.49(-2.63%) |
Jan 20, 2022 | 19.06 | 19.27 | 18.76 | 18.78 | 135,591 | -0.26(-1.38%) |
Jan 19, 2022 | 19.44 | 19.60 | 18.99 | 19.04 | 163,138 | -0.37(-1.91%) |
Jan 18, 2022 | 19.06 | 19.53 | 18.95 | 19.41 | 173,754 | +0.34(+1.78%) |
Jan 14, 2022 | 19.07 | 0 | -0.28(-1.44%) | |||
Jan 13, 2022 | 19.50 | 19.60 | 19.32 | 19.35 | 70,924 | -0.15(-0.75%) |
Jan 12, 2022 | 19.60 | 19.60 | 19.34 | 19.50 | 83,462 | +0.14(+0.72%) |
Jan 11, 2022 | 19.29 | 19.39 | 19.09 | 19.36 | 102,308 | +0.25(+1.29%) |
Jan 10, 2022 | 19.29 | 19.30 | 19.02 | 19.11 | 161,865 | -0.15(-0.76%) |
Jan 07, 2022 | 19.23 | 19.45 | 19.09 | 19.26 | 129,014 | +0.10(+0.52%) |
Jan 06, 2022 | 19.09 | 19.30 | 19.01 | 19.16 | 135,367 | +0.11(+0.57%) |
Jan 05, 2022 | 19.45 | 19.65 | 19.05 | 19.05 | 137,958 | -0.46(-2.34%) |
Jan 04, 2022 | 19.72 | 19.85 | 19.44 | 19.50 | 149,377 | -0.16(-0.82%) |
Jan 03, 2022 | 19.66 | 20.10 | 19.53 | 19.67 | 134,864 | +0.15(+0.75%) |
Dec 31, 2021 | 19.25 | 19.61 | 19.03 | 19.52 | 216,615 | +0.36(+1.89%) |
Dec 30, 2021 | 19.25 | 19.35 | 19.08 | 19.16 | 151,148 | -0.07(-0.36%) |
Dec 29, 2021 | 19.34 | 19.49 | 19.14 | 19.23 | 254,477 | -0.10(-0.52%) |
Dec 28, 2021 | 19.36 | 19.70 | 19.33 | 19.33 | 243,549 | -0.05(-0.24%) |
Dec 27, 2021 | 19.30 | 19.52 | 19.24 | 19.37 | 341,115 | -0.17(-0.87%) |
Dec 23, 2021 | 19.39 | 19.42 | 19.28 | 19.54 | 157,899 | +0.24(+1.24%) |
Dec 22, 2021 | 19.12 | 19.36 | 19.08 | 19.30 | 160,981 | +0.32(+1.71%) |
Dec 21, 2021 | 18.80 | 19.33 | 18.80 | 18.98 | 124,633 | +0.27(+1.44%) |
Dec 20, 2021 | 18.84 | 18.84 | 18.34 | 18.71 | 297,692 | -0.42(-2.18%) |
Dec 17, 2021 | 19.29 | 20.05 | 18.82 | 19.12 | 275,877 | -0.10(-0.52%) |
Dec 16, 2021 | 19.63 | 19.69 | 19.19 | 19.23 | 200,598 | -0.30(-1.54%) |
Dec 15, 2021 | 19.34 | 19.64 | 19.33 | 19.53 | 133,341 | +0.21(+1.08%) |
Dec 14, 2021 | 19.67 | 19.71 | 19.26 | 19.32 | 314,512 | -0.44(-2.23%) |
Dec 13, 2021 | 20.00 | 20.11 | 19.71 | 19.76 | 262,563 | -0.24(-1.19%) |
Dec 10, 2021 | 20.16 | 20.16 | 19.71 | 20.00 | 166,371 | +0.02(+0.11%) |
Dec 09, 2021 | 20.05 | 20.14 | 19.78 | 19.97 | 203,058 | -0.07(-0.37%) |
Dec 08, 2021 | 20.15 | 20.23 | 19.94 | 20.05 | 141,862 | -0.07(-0.33%) |
Dec 07, 2021 | 20.19 | 20.43 | 20.05 | 20.11 | 134,180 | +0.11(+0.56%) |
Dec 06, 2021 | 20.15 | 20.15 | 19.68 | 20.00 | 272,996 | +0.05(+0.26%) |
Dec 03, 2021 | 19.96 | 20.32 | 19.80 | 19.95 | 300,971 | +0.05(+0.26%) |
Dec 02, 2021 | 19.74 | 19.97 | 19.47 | 19.90 | 179,460 | +0.15(+0.75%) |