Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 17.51 | 17.61 | 17.26 | 17.39 | 258,183 | -0.30(-1.72%) |
Feb 25, 2022 | 17.55 | 17.81 | 17.51 | 17.70 | 130,209 | +0.28(+1.59%) |
Feb 24, 2022 | 17.33 | 17.52 | 16.91 | 17.42 | 259,704 | +0.00(+0.00%) |
Feb 23, 2022 | 17.78 | 18.00 | 17.41 | 17.42 | 149,156 | -0.28(-1.57%) |
Feb 22, 2022 | 17.59 | 17.75 | 17.46 | 17.70 | 237,891 | +0.00(+0.00%) |
Feb 18, 2022 | 17.70 | 0 | -0.05(-0.26%) | |||
Feb 17, 2022 | 17.74 | 17.85 | 17.59 | 17.74 | 220,628 | -0.12(-0.67%) |
Feb 16, 2022 | 17.67 | 17.89 | 17.61 | 17.86 | 171,609 | +0.22(+1.26%) |
Feb 15, 2022 | 17.58 | 17.79 | 17.57 | 17.64 | 119,121 | +0.20(+1.17%) |
Feb 14, 2022 | 17.59 | 17.69 | 17.26 | 17.44 | 197,868 | -0.23(-1.31%) |
Feb 11, 2022 | 17.75 | 17.96 | 17.42 | 17.67 | 179,325 | +0.00(+0.00%) |
Feb 10, 2022 | 17.70 | 17.99 | 17.53 | 17.67 | 199,608 | -0.11(-0.62%) |
Feb 09, 2022 | 17.80 | 18.00 | 17.63 | 17.78 | 157,445 | +0.13(+0.73%) |
Feb 08, 2022 | 17.70 | 17.84 | 17.59 | 17.65 | 120,925 | -0.01(-0.05%) |
Feb 07, 2022 | 17.72 | 17.81 | 17.56 | 17.66 | 184,036 | +0.04(+0.21%) |
Feb 04, 2022 | 17.69 | 17.81 | 17.28 | 17.62 | 180,344 | -0.16(-0.88%) |
Feb 03, 2022 | 17.96 | 17.73 | 17.78 | 186,593 | -0.25(-1.38%) | |
Feb 02, 2022 | 17.92 | 18.15 | 17.84 | 18.03 | 165,789 | +0.12(+0.67%) |
Feb 01, 2022 | 18.29 | 18.29 | 17.79 | 17.91 | 133,357 | -0.28(-1.52%) |
Jan 31, 2022 | 18.06 | 18.20 | 18.19 | 263,191 | +0.14(+0.77%) | |
Jan 28, 2022 | 17.47 | 18.07 | 17.27 | 18.05 | 192,241 | +0.50(+2.84%) |
Jan 27, 2022 | 17.81 | 18.14 | 17.47 | 17.55 | 173,139 | -0.26(-1.45%) |
Jan 26, 2022 | 18.14 | 18.46 | 17.77 | 17.81 | 142,754 | -0.20(-1.13%) |
Jan 25, 2022 | 17.69 | 18.14 | 17.47 | 18.01 | 133,122 | +0.11(+0.62%) |
Jan 24, 2022 | 17.64 | 17.96 | 17.29 | 17.90 | 217,094 | +0.00(+0.00%) |
Jan 21, 2022 | 18.02 | 18.37 | 17.89 | 17.90 | 176,094 | -0.14(-0.77%) |
Jan 20, 2022 | 18.48 | 18.57 | 18.00 | 18.04 | 165,404 | -0.44(-2.40%) |
Jan 19, 2022 | 19.02 | 19.10 | 18.47 | 18.48 | 125,598 | -0.56(-2.96%) |
Jan 18, 2022 | 19.16 | 19.29 | 18.99 | 19.04 | 191,677 | -0.11(-0.58%) |
Jan 14, 2022 | 19.16 | 0 | -0.13(-0.67%) | |||
Jan 13, 2022 | 19.02 | 19.53 | 19.02 | 19.29 | 141,302 | +0.18(+0.97%) |
Jan 12, 2022 | 19.15 | 19.57 | 19.08 | 19.10 | 168,184 | -0.11(-0.58%) |
Jan 11, 2022 | 19.41 | 19.57 | 18.99 | 19.21 | 134,757 | -0.23(-1.19%) |
Jan 10, 2022 | 19.57 | 19.60 | 19.35 | 19.44 | 193,832 | -0.15(-0.75%) |
Jan 07, 2022 | 19.51 | 19.70 | 19.51 | 19.59 | 128,454 | +0.01(+0.05%) |
Jan 06, 2022 | 19.16 | 19.62 | 19.16 | 19.58 | 110,878 | +0.29(+1.48%) |
Jan 05, 2022 | 19.63 | 19.80 | 19.28 | 19.29 | 181,109 | -0.40(-2.02%) |
Jan 04, 2022 | 19.64 | 19.98 | 19.59 | 19.69 | 320,395 | +0.14(+0.70%) |
Jan 03, 2022 | 19.49 | 19.71 | 19.24 | 19.56 | 265,561 | +0.10(+0.52%) |
Dec 31, 2021 | 19.36 | 19.57 | 19.31 | 19.45 | 102,185 | +0.09(+0.47%) |
Dec 30, 2021 | 19.44 | 19.51 | 19.28 | 19.36 | 96,169 | -0.08(-0.42%) |
Dec 29, 2021 | 19.40 | 19.49 | 19.23 | 19.45 | 106,468 | +0.09(+0.47%) |
Dec 28, 2021 | 19.05 | 19.43 | 18.96 | 19.35 | 107,587 | +0.26(+1.34%) |
Dec 27, 2021 | 19.01 | 19.12 | 18.75 | 19.10 | 151,977 | +0.09(+0.48%) |
Dec 23, 2021 | 19.07 | 19.30 | 18.84 | 19.01 | 126,054 | +0.17(+0.92%) |
Dec 22, 2021 | 18.51 | 18.85 | 18.45 | 18.83 | 121,249 | +0.39(+2.13%) |
Dec 21, 2021 | 18.02 | 18.60 | 18.02 | 18.44 | 152,731 | +0.48(+2.70%) |
Dec 20, 2021 | 18.16 | 18.16 | 17.65 | 17.96 | 165,734 | -0.32(-1.75%) |
Dec 17, 2021 | 18.01 | 18.36 | 17.71 | 18.28 | 1,387,535 | +0.26(+1.47%) |
Dec 16, 2021 | 18.34 | 18.39 | 17.93 | 18.01 | 279,253 | -0.19(-1.05%) |
Dec 15, 2021 | 17.99 | 18.43 | 17.64 | 18.20 | 359,964 | +0.11(+0.61%) |
Dec 14, 2021 | 18.56 | 18.65 | 18.09 | 18.09 | 174,105 | -0.40(-2.17%) |
Dec 13, 2021 | 17.98 | 18.58 | 17.93 | 18.50 | 232,196 | +0.54(+3.00%) |
Dec 10, 2021 | 18.32 | 18.34 | 17.91 | 17.96 | 105,116 | -0.18(-1.01%) |
Dec 09, 2021 | 18.13 | 18.29 | 17.87 | 18.14 | 229,541 | -0.14(-0.75%) |
Dec 08, 2021 | 17.90 | 18.38 | 17.79 | 18.28 | 74,785 | +0.24(+1.32%) |
Dec 07, 2021 | 18.24 | 18.25 | 17.94 | 18.04 | 87,073 | -0.09(-0.50%) |
Dec 06, 2021 | 17.89 | 18.23 | 17.84 | 18.13 | 122,174 | +0.50(+2.85%) |
Dec 03, 2021 | 17.79 | 17.93 | 17.51 | 17.63 | 106,154 | -0.12(-0.67%) |
Dec 02, 2021 | 17.13 | 17.91 | 17.13 | 17.75 | 135,142 | +0.74(+4.35%) |