Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 17.30 | 18.30 | 17.30 | 18.30 | 506 | +0.00(+0.00%) |
Feb 25, 2022 | 18.30 | 18.40 | 17.81 | 18.30 | 1,775 | +0.70(+3.98%) |
Feb 24, 2022 | 18.80 | 18.90 | 15.20 | 17.60 | 8,523 | -1.70(-8.81%) |
Feb 23, 2022 | 20.10 | 20.10 | 19.00 | 19.30 | 2,356 | -0.90(-4.46%) |
Feb 22, 2022 | 19.60 | 20.20 | 18.40 | 20.20 | 9,973 | +0.30(+1.51%) |
Feb 18, 2022 | 19.90 | 0 | -0.50(-2.45%) | |||
Feb 17, 2022 | 20.60 | 21.30 | 20.00 | 20.40 | 1,043 | -0.50(-2.39%) |
Feb 16, 2022 | 20.50 | 21.30 | 20.10 | 20.90 | 2,286 | +0.00(+0.00%) |
Feb 15, 2022 | 19.33 | 21.00 | 19.33 | 20.90 | 2,717 | +1.20(+6.09%) |
Feb 14, 2022 | 19.20 | 20.00 | 18.70 | 19.70 | 399 | +0.10(+0.51%) |
Feb 11, 2022 | 20.00 | 21.10 | 19.00 | 19.60 | 4,291 | +0.00(+0.00%) |
Feb 10, 2022 | 19.65 | 20.40 | 18.70 | 19.60 | 1,036 | +0.50(+2.62%) |
Feb 09, 2022 | 19.20 | 19.90 | 18.50 | 19.10 | 3,944 | -0.20(-1.04%) |
Feb 08, 2022 | 18.00 | 20.50 | 17.80 | 19.30 | 6,329 | +1.10(+6.04%) |
Feb 07, 2022 | 18.18 | 18.30 | 17.30 | 18.20 | 1,882 | +0.20(+1.11%) |
Feb 04, 2022 | 16.60 | 18.00 | 15.60 | 18.00 | 4,595 | +1.10(+6.51%) |
Feb 03, 2022 | 16.50 | 15.90 | 16.90 | 1,488 | +0.00(+0.00%) | |
Feb 02, 2022 | 16.40 | 17.00 | 15.91 | 16.90 | 725 | +0.30(+1.81%) |
Feb 01, 2022 | 15.86 | 16.70 | 15.22 | 16.60 | 1,135 | +1.00(+6.41%) |
Jan 31, 2022 | 14.80 | 15.80 | 14.79 | 15.60 | 2,113 | +0.70(+4.70%) |
Jan 28, 2022 | 14.30 | 14.90 | 13.70 | 14.90 | 1,565 | +0.20(+1.36%) |
Jan 27, 2022 | 14.90 | 15.00 | 14.00 | 14.70 | 2,247 | -0.30(-2.00%) |
Jan 26, 2022 | 15.40 | 15.90 | 15.00 | 15.00 | 1,801 | -0.60(-3.85%) |
Jan 25, 2022 | 15.80 | 15.80 | 15.00 | 15.60 | 779 | -0.30(-1.89%) |
Jan 24, 2022 | 15.80 | 15.92 | 14.05 | 15.90 | 3,515 | -0.30(-1.85%) |
Jan 21, 2022 | 17.40 | 17.40 | 16.20 | 16.20 | 2,822 | -1.20(-6.90%) |
Jan 20, 2022 | 17.50 | 18.10 | 17.30 | 17.40 | 9,662 | +0.30(+1.75%) |
Jan 19, 2022 | 16.60 | 18.00 | 16.00 | 17.10 | 25,309 | +0.80(+4.91%) |
Jan 18, 2022 | 15.90 | 16.40 | 15.80 | 16.30 | 1,037 | -0.20(-1.21%) |
Jan 14, 2022 | 16.50 | 0 | -0.10(-0.60%) | |||
Jan 13, 2022 | 16.50 | 17.80 | 15.34 | 16.60 | 35,410 | +0.40(+2.47%) |
Jan 12, 2022 | 15.90 | 16.80 | 15.90 | 16.20 | 2,942 | +0.10(+0.62%) |
Jan 11, 2022 | 15.40 | 16.15 | 14.90 | 16.10 | 4,819 | +1.00(+6.62%) |
Jan 10, 2022 | 15.20 | 15.90 | 14.80 | 15.10 | 8,463 | -0.80(-5.03%) |
Jan 07, 2022 | 16.20 | 19.10 | 15.90 | 15.90 | 31,758 | -0.40(-2.45%) |
Jan 06, 2022 | 16.70 | 17.20 | 15.40 | 16.30 | 4,191 | -0.20(-1.21%) |
Jan 05, 2022 | 17.40 | 18.20 | 16.50 | 16.50 | 6,269 | -0.90(-5.17%) |
Jan 04, 2022 | 18.90 | 18.90 | 17.00 | 17.40 | 5,408 | -1.30(-6.95%) |
Jan 03, 2022 | 18.30 | 19.70 | 18.30 | 18.70 | 4,546 | -0.20(-1.06%) |
Dec 31, 2021 | 19.20 | 19.70 | 18.53 | 18.90 | 4,957 | -0.60(-3.08%) |
Dec 30, 2021 | 19.10 | 20.60 | 19.00 | 19.50 | 8,354 | +0.20(+1.04%) |
Dec 29, 2021 | 21.80 | 22.00 | 18.20 | 19.30 | 18,078 | -2.30(-10.65%) |
Dec 28, 2021 | 23.10 | 23.10 | 21.40 | 21.60 | 6,721 | -0.50(-2.26%) |
Dec 27, 2021 | 22.30 | 22.39 | 21.10 | 22.10 | 5,697 | -0.40(-1.78%) |
Dec 23, 2021 | 22.60 | 22.80 | 21.20 | 22.50 | 6,532 | -0.30(-1.32%) |
Dec 22, 2021 | 22.90 | 22.90 | 22.10 | 22.80 | 3,875 | +0.00(+0.00%) |
Dec 21, 2021 | 22.10 | 24.00 | 21.40 | 22.80 | 16,120 | +1.70(+8.06%) |
Dec 20, 2021 | 21.00 | 22.00 | 20.85 | 21.10 | 2,661 | -0.50(-2.31%) |
Dec 17, 2021 | 21.20 | 22.44 | 21.20 | 21.60 | 1,503 | +0.00(+0.00%) |
Dec 16, 2021 | 22.90 | 23.20 | 21.50 | 21.60 | 1,065 | -1.30(-5.68%) |
Dec 15, 2021 | 22.40 | 23.10 | 21.80 | 22.90 | 2,500 | +0.40(+1.78%) |
Dec 14, 2021 | 23.40 | 23.50 | 22.40 | 22.50 | 1,198 | -1.40(-5.86%) |
Dec 13, 2021 | 24.90 | 24.90 | 23.10 | 23.90 | 3,892 | -0.80(-3.24%) |
Dec 10, 2021 | 25.70 | 26.00 | 24.60 | 24.70 | 4,063 | -1.50(-5.73%) |
Dec 09, 2021 | 26.90 | 27.30 | 25.56 | 26.20 | 3,330 | -1.00(-3.68%) |
Dec 08, 2021 | 29.40 | 31.00 | 26.75 | 27.20 | 110,615 | -1.50(-5.23%) |
Dec 07, 2021 | 28.50 | 29.30 | 28.00 | 28.70 | 6,088 | +1.00(+3.61%) |
Dec 06, 2021 | 27.30 | 28.10 | 25.80 | 27.70 | 7,838 | +0.80(+2.97%) |
Dec 03, 2021 | 29.80 | 30.00 | 26.90 | 26.90 | 10,175 | -2.90(-9.73%) |
Dec 02, 2021 | 28.90 | 30.60 | 28.50 | 29.80 | 2,423 | +0.60(+2.05%) |