Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 23.20 | 23.36 | 23.08 | 23.27 | 1,643 | -0.38(-1.61%) |
Feb 25, 2022 | 23.66 | 23.94 | 23.65 | 23.65 | 813 | -0.24(-1.00%) |
Feb 24, 2022 | 23.11 | 23.89 | 22.97 | 23.89 | 16,225 | +0.63(+2.71%) |
Feb 23, 2022 | 22.77 | 23.52 | 22.77 | 23.26 | 1,800 | +0.07(+0.30%) |
Feb 22, 2022 | 23.07 | 23.40 | 23.07 | 23.19 | 1,134 | -0.03(-0.13%) |
Feb 18, 2022 | 23.22 | 0 | +0.61(+2.70%) | |||
Feb 17, 2022 | 22.81 | 23.15 | 22.61 | 22.61 | 3,208 | -1.20(-5.04%) |
Feb 16, 2022 | 23.00 | 24.13 | 22.89 | 23.81 | 10,487 | +0.78(+3.39%) |
Feb 15, 2022 | 22.46 | 23.03 | 22.29 | 23.03 | 16,190 | +0.43(+1.90%) |
Feb 14, 2022 | 22.50 | 22.65 | 22.34 | 22.60 | 3,409 | +0.25(+1.12%) |
Feb 11, 2022 | 21.80 | 22.80 | 21.56 | 22.35 | 7,600 | +0.76(+3.52%) |
Feb 10, 2022 | 21.20 | 21.77 | 21.15 | 21.59 | 6,354 | +0.39(+1.84%) |
Feb 09, 2022 | 20.59 | 21.50 | 20.39 | 21.20 | 2,937 | +0.65(+3.16%) |
Feb 08, 2022 | 21.49 | 21.49 | 20.17 | 20.55 | 1,247 | +0.30(+1.48%) |
Feb 07, 2022 | 20.20 | 20.25 | 20.20 | 20.25 | 214 | +0.14(+0.70%) |
Feb 04, 2022 | 19.92 | 20.11 | 19.83 | 20.11 | 3,315 | +0.36(+1.82%) |
Feb 03, 2022 | 19.70 | 19.87 | 19.75 | 56,242 | -0.02(-0.10%) | |
Feb 02, 2022 | 19.84 | 19.84 | 19.75 | 19.77 | 1,114 | +0.07(+0.36%) |
Feb 01, 2022 | 19.80 | 19.80 | 19.45 | 19.70 | 36,710 | +0.00(+0.00%) |
Jan 31, 2022 | 19.55 | 19.96 | 19.46 | 19.70 | 4,445 | +0.10(+0.51%) |
Jan 28, 2022 | 19.16 | 19.60 | 19.15 | 19.60 | 2,200 | +0.34(+1.77%) |
Jan 27, 2022 | 18.96 | 19.68 | 18.96 | 19.26 | 12,910 | +0.13(+0.68%) |
Jan 26, 2022 | 19.75 | 19.75 | 19.13 | 19.13 | 2,707 | -0.43(-2.20%) |
Jan 25, 2022 | 19.34 | 19.56 | 19.32 | 19.56 | 2,300 | +0.07(+0.36%) |
Jan 24, 2022 | 20.44 | 20.44 | 17.79 | 19.49 | 3,142 | -1.21(-5.85%) |
Jan 21, 2022 | 21.00 | 21.00 | 20.50 | 20.70 | 564 | -0.73(-3.41%) |
Jan 20, 2022 | 20.27 | 21.43 | 20.27 | 21.43 | 5,756 | +2.61(+13.87%) |
Jan 19, 2022 | 18.91 | 18.91 | 18.57 | 18.82 | 1,602 | -0.26(-1.36%) |
Jan 18, 2022 | 19.47 | 19.47 | 19.08 | 19.08 | 301 | -0.96(-4.79%) |
Jan 17, 2022 | 19.71 | 20.19 | 19.71 | 20.04 | 1,102 | +0.48(+2.45%) |
Jan 14, 2022 | 18.90 | 19.56 | 18.47 | 19.56 | 3,370 | +0.66(+3.49%) |
Jan 13, 2022 | 18.99 | 19.11 | 18.83 | 18.90 | 900 | -0.52(-2.68%) |
Jan 12, 2022 | 19.50 | 19.50 | 18.97 | 19.42 | 12,394 | -0.06(-0.31%) |
Jan 11, 2022 | 19.38 | 19.48 | 19.24 | 19.48 | 3,681 | +0.56(+2.96%) |
Jan 10, 2022 | 18.77 | 18.92 | 18.77 | 18.92 | 1,300 | +0.30(+1.61%) |
Jan 07, 2022 | 20.31 | 20.31 | 18.62 | 18.62 | 6,700 | -0.98(-5.00%) |
Jan 06, 2022 | 20.25 | 20.25 | 19.36 | 19.60 | 1,943 | -0.51(-2.54%) |
Jan 05, 2022 | 20.16 | 20.16 | 19.76 | 20.11 | 2,075 | +0.12(+0.60%) |
Jan 04, 2022 | 20.20 | 20.20 | 19.76 | 19.99 | 7,704 | +0.68(+3.52%) |
Dec 31, 2021 | 19.31 | 19.31 | 19.31 | 0 | -0.43(-2.18%) | |
Dec 30, 2021 | 20.28 | 20.28 | 19.74 | 19.74 | 1,650 | -0.25(-1.25%) |
Dec 29, 2021 | 21.15 | 21.28 | 19.97 | 19.99 | 2,153 | -0.58(-2.82%) |
Dec 24, 2021 | 20.57 | 20.57 | 20.57 | 0 | +0.15(+0.73%) | |
Dec 23, 2021 | 20.19 | 20.50 | 20.01 | 20.42 | 2,800 | +0.07(+0.34%) |
Dec 22, 2021 | 20.50 | 20.56 | 20.35 | 20.35 | 8,500 | -0.18(-0.88%) |
Dec 21, 2021 | 20.03 | 20.61 | 20.01 | 20.53 | 1,900 | +0.13(+0.64%) |
Dec 20, 2021 | 20.25 | 20.42 | 20.25 | 20.40 | 1,900 | -0.11(-0.54%) |
Dec 17, 2021 | 20.38 | 20.51 | 19.18 | 20.51 | 11,347 | -0.01(-0.05%) |
Dec 16, 2021 | 20.87 | 20.87 | 19.98 | 20.52 | 25,001 | -0.52(-2.47%) |
Dec 15, 2021 | 21.98 | 21.98 | 20.92 | 21.04 | 11,100 | -0.97(-4.41%) |
Dec 14, 2021 | 22.13 | 22.13 | 22.01 | 22.01 | 300 | -0.12(-0.54%) |
Dec 13, 2021 | 22.30 | 22.50 | 21.99 | 22.13 | 10,628 | -0.22(-0.98%) |
Dec 10, 2021 | 22.41 | 22.41 | 21.86 | 22.35 | 12,177 | -0.68(-2.95%) |
Dec 09, 2021 | 21.98 | 23.03 | 21.87 | 23.03 | 5,213 | +1.15(+5.26%) |
Dec 08, 2021 | 21.88 | 21.88 | 21.87 | 21.88 | 400 | +0.38(+1.77%) |
Dec 07, 2021 | 21.02 | 21.54 | 21.02 | 21.50 | 802 | +0.33(+1.56%) |
Dec 06, 2021 | 19.67 | 21.17 | 19.67 | 21.17 | 2,005 | +0.51(+2.47%) |
Dec 03, 2021 | 20.43 | 20.66 | 20.19 | 20.66 | 4,171 | +0.10(+0.49%) |
Dec 02, 2021 | 20.85 | 20.85 | 20.13 | 20.56 | 3,095 | -0.58(-2.74%) |