Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 19.68 | 20.23 | 18.50 | 18.86 | 568,855 | -1.07(-5.35%) |
Feb 25, 2022 | 18.59 | 20.18 | 19.12 | 19.93 | 783,493 | +2.68(+15.51%) |
Feb 24, 2022 | 15.13 | 17.30 | 15.08 | 17.25 | 412,347 | +1.35(+8.49%) |
Feb 23, 2022 | 16.89 | 16.89 | 15.87 | 15.90 | 297,556 | -0.81(-4.85%) |
Feb 22, 2022 | 17.03 | 17.45 | 16.69 | 16.71 | 332,295 | -0.58(-3.35%) |
Feb 18, 2022 | 17.29 | 0 | -0.52(-2.92%) | |||
Feb 17, 2022 | 18.51 | 18.51 | 17.60 | 17.81 | 293,468 | -0.93(-4.96%) |
Feb 16, 2022 | 18.70 | 18.87 | 18.50 | 18.74 | 196,045 | -0.11(-0.58%) |
Feb 15, 2022 | 18.14 | 18.85 | 18.14 | 18.85 | 177,814 | +0.88(+4.90%) |
Feb 14, 2022 | 17.66 | 18.14 | 17.33 | 17.97 | 276,498 | +0.28(+1.58%) |
Feb 11, 2022 | 18.64 | 18.75 | 17.62 | 17.69 | 213,652 | -0.85(-4.58%) |
Feb 10, 2022 | 19.02 | 19.54 | 18.43 | 18.54 | 177,932 | -0.82(-4.24%) |
Feb 09, 2022 | 19.81 | 20.00 | 19.23 | 19.36 | 181,085 | -0.24(-1.22%) |
Feb 08, 2022 | 19.13 | 19.63 | 19.13 | 19.60 | 295,031 | +0.33(+1.71%) |
Feb 07, 2022 | 18.75 | 19.77 | 18.75 | 19.27 | 573,169 | +0.50(+2.66%) |
Feb 04, 2022 | 18.45 | 18.96 | 18.17 | 18.77 | 232,470 | +0.36(+1.96%) |
Feb 03, 2022 | 18.70 | 18.35 | 18.41 | 290,958 | -0.72(-3.76%) | |
Feb 02, 2022 | 20.22 | 20.22 | 19.10 | 19.13 | 220,431 | -0.84(-4.21%) |
Feb 01, 2022 | 19.62 | 20.05 | 19.33 | 19.97 | 313,742 | +0.37(+1.89%) |
Jan 31, 2022 | 18.81 | 19.60 | 283,828 | +0.89(+4.76%) | ||
Jan 28, 2022 | 18.69 | 19.61 | 18.07 | 18.71 | 376,909 | -0.03(-0.16%) |
Jan 27, 2022 | 19.50 | 19.67 | 18.63 | 18.74 | 220,695 | -0.36(-1.88%) |
Jan 26, 2022 | 20.13 | 20.28 | 18.88 | 19.10 | 257,868 | -0.45(-2.30%) |
Jan 25, 2022 | 19.96 | 20.23 | 18.72 | 19.55 | 551,551 | -0.64(-3.17%) |
Jan 24, 2022 | 19.58 | 20.23 | 18.64 | 20.19 | 551,193 | +0.16(+0.80%) |
Jan 21, 2022 | 20.77 | 21.15 | 19.98 | 20.03 | 475,744 | -0.88(-4.21%) |
Jan 20, 2022 | 20.94 | 21.62 | 20.84 | 20.91 | 334,593 | +0.12(+0.58%) |
Jan 19, 2022 | 20.27 | 21.02 | 20.20 | 20.79 | 379,240 | +0.58(+2.87%) |
Jan 18, 2022 | 20.05 | 20.66 | 19.98 | 20.21 | 420,141 | +0.00(+0.00%) |
Jan 14, 2022 | 20.21 | 0 | -0.33(-1.61%) | |||
Jan 13, 2022 | 21.28 | 21.28 | 20.24 | 20.54 | 275,461 | -0.57(-2.70%) |
Jan 12, 2022 | 21.45 | 21.45 | 20.59 | 21.11 | 470,494 | +0.21(+1.00%) |
Jan 11, 2022 | 18.67 | 20.96 | 18.45 | 20.90 | 1,007,775 | +2.27(+12.18%) |
Jan 10, 2022 | 18.06 | 18.65 | 17.65 | 18.63 | 466,466 | +0.53(+2.93%) |
Jan 07, 2022 | 18.06 | 18.52 | 18.02 | 18.10 | 194,072 | -0.05(-0.28%) |
Jan 06, 2022 | 17.92 | 18.45 | 17.81 | 18.15 | 295,427 | +0.08(+0.44%) |
Jan 05, 2022 | 18.24 | 18.80 | 17.97 | 18.07 | 503,999 | -0.39(-2.11%) |
Jan 04, 2022 | 18.49 | 18.82 | 17.80 | 18.46 | 394,798 | -0.01(-0.05%) |
Jan 03, 2022 | 18.25 | 18.57 | 17.72 | 18.47 | 295,262 | +0.53(+2.95%) |
Dec 31, 2021 | 18.74 | 18.80 | 17.91 | 17.94 | 261,861 | -0.69(-3.70%) |
Dec 30, 2021 | 18.07 | 19.02 | 18.07 | 18.63 | 420,557 | +0.50(+2.76%) |
Dec 29, 2021 | 18.00 | 18.38 | 17.56 | 18.13 | 557,616 | +0.18(+1.00%) |
Dec 28, 2021 | 18.49 | 18.55 | 17.74 | 17.95 | 318,843 | -0.41(-2.23%) |
Dec 27, 2021 | 18.83 | 18.85 | 18.34 | 18.36 | 280,519 | -0.40(-2.13%) |
Dec 23, 2021 | 18.72 | 18.89 | 18.33 | 18.76 | 521,785 | +0.18(+0.97%) |
Dec 22, 2021 | 18.92 | 19.09 | 18.49 | 18.58 | 553,885 | -0.32(-1.69%) |
Dec 21, 2021 | 18.81 | 19.32 | 18.48 | 18.90 | 1,077,196 | +0.23(+1.23%) |
Dec 20, 2021 | 18.51 | 18.92 | 18.02 | 18.67 | 258,278 | -0.25(-1.32%) |
Dec 17, 2021 | 18.15 | 18.95 | 17.35 | 18.92 | 775,639 | +0.81(+4.47%) |
Dec 16, 2021 | 18.75 | 18.85 | 18.08 | 18.11 | 517,677 | -0.64(-3.41%) |
Dec 15, 2021 | 18.54 | 18.90 | 18.19 | 18.75 | 436,396 | +0.08(+0.43%) |
Dec 14, 2021 | 19.12 | 19.72 | 18.57 | 18.67 | 311,413 | -0.78(-4.01%) |
Dec 13, 2021 | 19.31 | 19.58 | 18.95 | 19.45 | 251,918 | -0.05(-0.26%) |
Dec 10, 2021 | 20.53 | 20.82 | 19.42 | 19.50 | 286,874 | -0.89(-4.36%) |
Dec 09, 2021 | 21.16 | 21.27 | 20.14 | 20.39 | 339,235 | -0.68(-3.23%) |
Dec 08, 2021 | 20.52 | 21.40 | 19.89 | 21.07 | 398,503 | +0.44(+2.13%) |
Dec 07, 2021 | 20.50 | 21.23 | 20.27 | 20.63 | 367,197 | +0.42(+2.08%) |
Dec 06, 2021 | 19.80 | 20.38 | 19.23 | 20.21 | 366,161 | +0.53(+2.69%) |
Dec 03, 2021 | 20.21 | 20.21 | 19.36 | 19.68 | 325,097 | -0.47(-2.33%) |
Dec 02, 2021 | 19.01 | 20.17 | 18.88 | 20.15 | 275,333 | +1.17(+6.16%) |