Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 15.95 | 16.80 | 15.55 | 15.70 | 48,097 | -0.50(-3.09%) |
Feb 25, 2022 | 15.65 | 16.60 | 15.70 | 16.20 | 97,226 | +0.85(+5.54%) |
Feb 24, 2022 | 14.25 | 16.45 | 14.05 | 15.35 | 118,995 | +0.10(+0.66%) |
Feb 23, 2022 | 15.50 | 15.50 | 14.85 | 15.25 | 15,133 | +0.05(+0.33%) |
Feb 22, 2022 | 15.50 | 16.35 | 15.10 | 15.20 | 29,141 | -0.85(-5.30%) |
Feb 18, 2022 | 16.05 | 0 | +0.25(+1.58%) | |||
Feb 17, 2022 | 16.10 | 16.50 | 15.55 | 15.80 | 10,645 | -0.65(-3.95%) |
Feb 16, 2022 | 16.90 | 16.90 | 16.35 | 16.45 | 13,846 | -0.30(-1.79%) |
Feb 15, 2022 | 16.85 | 16.90 | 16.40 | 16.75 | 21,431 | +0.50(+3.08%) |
Feb 14, 2022 | 16.20 | 16.89 | 16.05 | 16.25 | 8,098 | -0.35(-2.11%) |
Feb 11, 2022 | 17.05 | 17.35 | 16.15 | 16.60 | 23,251 | -0.62(-3.63%) |
Feb 10, 2022 | 17.10 | 17.80 | 17.00 | 17.23 | 14,251 | -0.17(-1.01%) |
Feb 09, 2022 | 17.70 | 17.95 | 17.20 | 17.40 | 12,996 | -0.05(-0.29%) |
Feb 08, 2022 | 17.40 | 17.65 | 16.90 | 17.45 | 22,067 | -0.35(-1.97%) |
Feb 07, 2022 | 17.25 | 18.10 | 17.20 | 17.80 | 33,860 | +0.80(+4.71%) |
Feb 04, 2022 | 16.95 | 17.25 | 16.50 | 17.00 | 25,092 | +0.30(+1.80%) |
Feb 03, 2022 | 17.00 | 16.65 | 16.70 | 24,822 | -0.60(-3.47%) | |
Feb 02, 2022 | 18.50 | 18.55 | 16.95 | 17.30 | 42,996 | -0.90(-4.95%) |
Feb 01, 2022 | 17.55 | 18.55 | 17.15 | 18.20 | 71,215 | +0.40(+2.25%) |
Jan 31, 2022 | 18.20 | 17.80 | 443,826 | +1.55(+9.54%) | ||
Jan 28, 2022 | 16.20 | 16.70 | 15.83 | 16.25 | 17,575 | +0.00(+0.00%) |
Jan 27, 2022 | 17.50 | 17.50 | 16.10 | 16.25 | 28,199 | -1.15(-6.61%) |
Jan 26, 2022 | 17.80 | 17.85 | 16.95 | 17.40 | 32,763 | +0.05(+0.29%) |
Jan 25, 2022 | 17.65 | 17.85 | 16.95 | 17.35 | 27,116 | +0.15(+0.87%) |
Jan 24, 2022 | 16.90 | 17.20 | 15.80 | 17.20 | 44,834 | -0.60(-3.37%) |
Jan 21, 2022 | 17.90 | 18.00 | 16.95 | 17.80 | 65,789 | -0.40(-2.20%) |
Jan 20, 2022 | 19.25 | 19.70 | 17.90 | 18.20 | 77,428 | -0.75(-3.96%) |
Jan 19, 2022 | 19.30 | 19.80 | 18.55 | 18.95 | 51,475 | -0.25(-1.30%) |
Jan 18, 2022 | 20.25 | 20.28 | 19.00 | 19.20 | 57,909 | -0.75(-3.76%) |
Jan 14, 2022 | 19.95 | 0 | -1.65(-7.64%) | |||
Jan 13, 2022 | 23.00 | 23.30 | 21.00 | 21.60 | 223,792 | -0.75(-3.36%) |
Jan 12, 2022 | 21.65 | 22.65 | 21.32 | 22.35 | 39,551 | +0.70(+3.23%) |
Jan 11, 2022 | 21.15 | 22.40 | 21.00 | 21.65 | 51,791 | +0.55(+2.61%) |
Jan 10, 2022 | 20.75 | 21.30 | 20.40 | 21.10 | 21,072 | -0.55(-2.54%) |
Jan 07, 2022 | 21.55 | 21.95 | 20.95 | 21.65 | 52,863 | +1.15(+5.61%) |
Jan 06, 2022 | 20.75 | 20.77 | 19.66 | 20.50 | 65,484 | -0.05(-0.24%) |
Jan 05, 2022 | 20.95 | 21.35 | 20.19 | 20.55 | 32,941 | -0.85(-3.97%) |
Jan 04, 2022 | 21.45 | 21.45 | 20.30 | 21.40 | 68,245 | +1.05(+5.16%) |
Jan 03, 2022 | 20.25 | 20.90 | 19.40 | 20.35 | 133,588 | +0.70(+3.56%) |
Dec 31, 2021 | 19.70 | 20.10 | 19.30 | 19.65 | 54,217 | -0.25(-1.26%) |
Dec 30, 2021 | 20.80 | 21.15 | 19.70 | 19.90 | 104,459 | -0.15(-0.75%) |
Dec 29, 2021 | 20.20 | 23.40 | 19.50 | 20.05 | 365,305 | -0.25(-1.23%) |
Dec 28, 2021 | 20.55 | 20.70 | 19.85 | 20.30 | 34,962 | -0.25(-1.22%) |
Dec 27, 2021 | 21.00 | 21.35 | 20.45 | 20.55 | 36,892 | -0.50(-2.38%) |
Dec 23, 2021 | 21.10 | 21.43 | 20.60 | 21.05 | 22,146 | -0.10(-0.47%) |
Dec 22, 2021 | 21.25 | 21.75 | 20.90 | 21.15 | 27,539 | +0.00(+0.00%) |
Dec 21, 2021 | 21.20 | 21.55 | 20.80 | 21.15 | 27,464 | +0.35(+1.68%) |
Dec 20, 2021 | 21.50 | 21.57 | 20.70 | 20.80 | 33,903 | -0.70(-3.26%) |
Dec 17, 2021 | 21.15 | 21.95 | 21.00 | 21.50 | 16,193 | -0.15(-0.69%) |
Dec 16, 2021 | 22.75 | 22.79 | 21.50 | 21.65 | 18,755 | -1.10(-4.84%) |
Dec 15, 2021 | 22.00 | 22.95 | 21.43 | 22.75 | 22,453 | +0.65(+2.94%) |
Dec 14, 2021 | 22.50 | 22.86 | 21.40 | 22.10 | 18,668 | +0.15(+0.68%) |
Dec 13, 2021 | 23.75 | 23.90 | 21.95 | 21.95 | 40,406 | -1.65(-6.99%) |
Dec 10, 2021 | 24.55 | 24.70 | 23.40 | 23.60 | 20,250 | -0.15(-0.63%) |
Dec 09, 2021 | 24.40 | 24.85 | 23.60 | 23.75 | 27,348 | -0.60(-2.46%) |
Dec 08, 2021 | 23.65 | 24.50 | 23.58 | 24.35 | 24,166 | +1.25(+5.41%) |
Dec 07, 2021 | 22.60 | 23.25 | 22.50 | 23.10 | 33,982 | +0.80(+3.59%) |
Dec 06, 2021 | 22.50 | 22.55 | 21.20 | 22.30 | 62,805 | -0.25(-1.11%) |
Dec 03, 2021 | 24.15 | 24.27 | 21.96 | 22.55 | 64,548 | -1.65(-6.82%) |
Dec 02, 2021 | 24.15 | 24.95 | 23.65 | 24.20 | 31,521 | +0.35(+1.47%) |