Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 19.38 | 20.10 | 18.94 | 19.87 | 239,482 | +0.70(+3.65%) |
Feb 25, 2022 | 18.77 | 19.22 | 18.08 | 19.17 | 242,712 | +0.41(+2.19%) |
Feb 24, 2022 | 17.31 | 18.99 | 17.18 | 18.76 | 444,390 | +0.81(+4.51%) |
Feb 23, 2022 | 18.57 | 19.29 | 17.44 | 17.95 | 296,342 | -0.41(-2.23%) |
Feb 22, 2022 | 18.03 | 19.10 | 17.18 | 18.36 | 439,901 | -0.08(-0.43%) |
Feb 18, 2022 | 18.44 | 0 | -1.03(-5.29%) | |||
Feb 17, 2022 | 19.73 | 20.15 | 19.24 | 19.47 | 248,553 | -0.53(-2.65%) |
Feb 16, 2022 | 19.57 | 20.37 | 19.29 | 20.00 | 235,740 | +0.33(+1.68%) |
Feb 15, 2022 | 19.54 | 20.06 | 19.21 | 19.67 | 312,713 | +0.17(+0.87%) |
Feb 14, 2022 | 18.19 | 20.22 | 18.19 | 19.50 | 418,418 | +1.37(+7.56%) |
Feb 11, 2022 | 19.10 | 19.50 | 17.91 | 18.13 | 102,954 | -0.97(-5.08%) |
Feb 10, 2022 | 18.48 | 19.89 | 18.48 | 19.10 | 202,195 | +0.28(+1.49%) |
Feb 09, 2022 | 18.43 | 19.00 | 18.02 | 18.82 | 123,517 | +0.64(+3.52%) |
Feb 08, 2022 | 17.24 | 18.22 | 17.24 | 18.18 | 155,676 | +0.78(+4.48%) |
Feb 07, 2022 | 17.89 | 18.77 | 17.20 | 17.40 | 182,066 | -0.57(-3.17%) |
Feb 04, 2022 | 17.06 | 18.40 | 16.75 | 17.97 | 306,271 | +0.92(+5.40%) |
Feb 03, 2022 | 16.82 | 17.05 | 195,447 | -0.11(-0.64%) | ||
Feb 02, 2022 | 18.02 | 18.17 | 16.84 | 17.16 | 359,912 | -0.83(-4.61%) |
Feb 01, 2022 | 17.02 | 18.25 | 16.91 | 17.99 | 377,626 | +0.94(+5.51%) |
Jan 31, 2022 | 15.82 | 17.05 | 17.05 | 357,129 | +1.16(+7.30%) | |
Jan 28, 2022 | 14.67 | 16.03 | 14.51 | 15.89 | 546,393 | +1.01(+6.79%) |
Jan 27, 2022 | 15.44 | 15.63 | 14.84 | 14.88 | 262,822 | -0.51(-3.31%) |
Jan 26, 2022 | 15.85 | 16.36 | 15.18 | 15.39 | 254,402 | -0.27(-1.72%) |
Jan 25, 2022 | 16.39 | 17.17 | 15.51 | 15.66 | 399,198 | -1.28(-7.56%) |
Jan 24, 2022 | 15.70 | 17.12 | 14.60 | 16.94 | 755,925 | +1.07(+6.74%) |
Jan 21, 2022 | 16.55 | 16.64 | 15.77 | 15.87 | 321,210 | -0.53(-3.23%) |
Jan 20, 2022 | 16.66 | 17.32 | 16.38 | 16.40 | 326,137 | -0.42(-2.50%) |
Jan 19, 2022 | 17.06 | 17.23 | 16.06 | 16.82 | 208,391 | -0.17(-1.00%) |
Jan 18, 2022 | 17.60 | 17.96 | 16.87 | 16.99 | 291,626 | -0.38(-2.19%) |
Jan 14, 2022 | 17.37 | 0 | -0.80(-4.40%) | |||
Jan 13, 2022 | 17.90 | 18.61 | 17.81 | 18.17 | 391,465 | +0.20(+1.11%) |
Jan 12, 2022 | 18.97 | 19.37 | 17.93 | 17.97 | 348,996 | -0.79(-4.21%) |
Jan 11, 2022 | 19.10 | 19.38 | 18.18 | 18.76 | 311,895 | -0.30(-1.57%) |
Jan 10, 2022 | 19.78 | 19.82 | 18.75 | 19.06 | 1,236,207 | -1.08(-5.36%) |
Jan 07, 2022 | 20.06 | 20.62 | 19.51 | 20.14 | 278,201 | +0.39(+1.97%) |
Jan 06, 2022 | 19.21 | 20.02 | 18.80 | 19.75 | 454,320 | +0.25(+1.28%) |
Jan 05, 2022 | 21.12 | 21.25 | 19.19 | 19.50 | 759,628 | -1.70(-8.02%) |
Jan 04, 2022 | 21.31 | 21.45 | 20.51 | 21.20 | 437,974 | -0.20(-0.93%) |
Jan 03, 2022 | 22.31 | 22.72 | 21.31 | 21.40 | 318,167 | -1.58(-6.88%) |
Dec 31, 2021 | 22.60 | 23.39 | 22.26 | 22.98 | 168,177 | +0.55(+2.45%) |
Dec 30, 2021 | 21.30 | 22.71 | 21.28 | 22.43 | 159,775 | +1.05(+4.91%) |
Dec 29, 2021 | 21.43 | 21.96 | 21.13 | 21.38 | 164,711 | -0.05(-0.23%) |
Dec 28, 2021 | 21.71 | 22.05 | 21.21 | 21.43 | 178,448 | -0.33(-1.52%) |
Dec 27, 2021 | 21.85 | 22.24 | 21.66 | 21.76 | 179,186 | +0.04(+0.18%) |
Dec 23, 2021 | 21.13 | 21.81 | 21.13 | 21.72 | 139,614 | +0.59(+2.79%) |
Dec 22, 2021 | 20.49 | 21.29 | 20.27 | 21.13 | 338,351 | +0.67(+3.27%) |
Dec 21, 2021 | 19.86 | 20.48 | 19.26 | 20.46 | 370,706 | +0.70(+3.54%) |
Dec 20, 2021 | 20.58 | 20.84 | 19.61 | 19.76 | 517,961 | -1.06(-5.09%) |
Dec 17, 2021 | 20.31 | 21.27 | 20.17 | 20.82 | 2,676,174 | +0.12(+0.58%) |
Dec 16, 2021 | 20.83 | 21.60 | 20.33 | 20.70 | 637,610 | -0.14(-0.67%) |
Dec 15, 2021 | 20.40 | 21.02 | 19.67 | 20.84 | 723,404 | +0.22(+1.07%) |
Dec 14, 2021 | 21.10 | 21.10 | 20.11 | 20.62 | 639,849 | -0.34(-1.62%) |
Dec 13, 2021 | 21.08 | 21.62 | 20.80 | 20.96 | 535,394 | -0.25(-1.18%) |
Dec 10, 2021 | 21.75 | 21.88 | 21.00 | 21.21 | 358,393 | -0.42(-1.94%) |
Dec 09, 2021 | 22.14 | 22.27 | 21.50 | 21.63 | 336,398 | -0.55(-2.48%) |
Dec 08, 2021 | 21.70 | 22.56 | 21.68 | 22.18 | 230,373 | +0.19(+0.86%) |
Dec 07, 2021 | 21.29 | 22.27 | 21.21 | 21.99 | 215,429 | +0.74(+3.48%) |
Dec 06, 2021 | 21.23 | 21.74 | 20.76 | 21.25 | 403,508 | -0.05(-0.23%) |
Dec 03, 2021 | 21.30 | 21.50 | 20.73 | 21.30 | 728,073 | +0.10(+0.47%) |
Dec 02, 2021 | 21.07 | 21.71 | 20.81 | 21.20 | 708,120 | -0.03(-0.14%) |