Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 20.99 | 20.99 | 20.48 | 20.75 | 47,767 | +0.64(+3.18%) |
Feb 25, 2022 | 20.05 | 20.39 | 20.07 | 20.11 | 68,049 | -1.38(-6.42%) |
Feb 24, 2022 | 20.54 | 21.80 | 20.40 | 21.49 | 60,665 | +0.43(+2.04%) |
Feb 23, 2022 | 21.20 | 21.20 | 20.82 | 21.06 | 25,326 | -0.14(-0.66%) |
Feb 22, 2022 | 20.45 | 21.50 | 20.45 | 21.20 | 40,149 | +1.52(+7.72%) |
Feb 18, 2022 | 19.68 | 0 | -0.18(-0.91%) | |||
Feb 17, 2022 | 19.98 | 19.98 | 19.67 | 19.86 | 56,052 | +0.63(+3.28%) |
Feb 16, 2022 | 19.61 | 19.61 | 19.18 | 19.23 | 21,624 | +0.19(+1.00%) |
Feb 15, 2022 | 19.10 | 19.30 | 18.84 | 19.04 | 64,938 | -0.66(-3.35%) |
Feb 14, 2022 | 19.40 | 19.73 | 19.23 | 19.70 | 34,040 | +0.57(+2.98%) |
Feb 11, 2022 | 19.19 | 19.21 | 19.04 | 19.13 | 18,738 | +0.19(+1.00%) |
Feb 10, 2022 | 19.12 | 19.31 | 18.91 | 18.94 | 23,330 | -0.37(-1.92%) |
Feb 09, 2022 | 19.42 | 19.42 | 19.19 | 19.31 | 21,802 | +0.14(+0.73%) |
Feb 08, 2022 | 19.18 | 19.20 | 18.99 | 19.17 | 65,797 | +0.07(+0.38%) |
Feb 07, 2022 | 19.38 | 19.38 | 18.43 | 19.10 | 35,334 | +0.38(+2.01%) |
Feb 04, 2022 | 18.93 | 18.93 | 18.53 | 18.72 | 26,028 | +0.15(+0.81%) |
Feb 03, 2022 | 18.50 | 18.57 | 68,440 | +0.02(+0.11%) | ||
Feb 02, 2022 | 18.93 | 19.03 | 18.33 | 18.55 | 55,507 | +0.54(+3.00%) |
Feb 01, 2022 | 17.80 | 18.02 | 17.67 | 18.01 | 47,476 | +0.11(+0.61%) |
Jan 31, 2022 | 17.61 | 17.90 | 17.49 | 17.90 | 48,993 | +0.51(+2.93%) |
Jan 28, 2022 | 17.33 | 17.39 | 17.12 | 17.39 | 34,873 | -0.11(-0.63%) |
Jan 27, 2022 | 18.03 | 18.05 | 17.33 | 17.50 | 127,958 | -0.07(-0.40%) |
Jan 26, 2022 | 17.94 | 17.94 | 17.37 | 17.57 | 67,579 | -0.03(-0.17%) |
Jan 25, 2022 | 17.23 | 17.74 | 17.14 | 17.60 | 56,676 | -0.45(-2.49%) |
Jan 24, 2022 | 17.32 | 18.07 | 17.24 | 18.05 | 25,263 | -0.04(-0.22%) |
Jan 21, 2022 | 18.20 | 18.32 | 18.00 | 18.09 | 47,333 | -0.42(-2.27%) |
Jan 20, 2022 | 18.66 | 18.99 | 18.42 | 18.51 | 75,123 | +0.06(+0.33%) |
Jan 19, 2022 | 18.37 | 18.52 | 18.37 | 18.45 | 40,504 | +0.29(+1.60%) |
Jan 18, 2022 | 18.24 | 18.44 | 18.03 | 18.16 | 18,358 | -0.09(-0.49%) |
Jan 14, 2022 | 18.25 | 0 | +0.27(+1.47%) | |||
Jan 13, 2022 | 17.60 | 18.22 | 17.60 | 17.98 | 24,320 | +0.09(+0.53%) |
Jan 12, 2022 | 17.75 | 17.90 | 17.64 | 17.89 | 40,182 | +0.71(+4.13%) |
Jan 11, 2022 | 16.74 | 17.18 | 16.74 | 17.18 | 49,517 | +0.71(+4.32%) |
Jan 10, 2022 | 16.50 | 16.63 | 16.40 | 16.47 | 43,835 | +0.19(+1.16%) |
Jan 07, 2022 | 16.16 | 16.28 | 16.09 | 16.28 | 30,369 | -0.02(-0.12%) |
Jan 06, 2022 | 16.12 | 16.34 | 16.12 | 16.30 | 24,745 | -0.01(-0.06%) |
Jan 05, 2022 | 16.61 | 16.66 | 16.31 | 16.31 | 29,080 | -0.26(-1.57%) |
Jan 04, 2022 | 16.08 | 16.62 | 16.08 | 16.57 | 40,633 | +0.62(+3.89%) |
Jan 03, 2022 | 15.79 | 15.95 | 15.75 | 15.95 | 21,782 | +0.04(+0.25%) |
Dec 31, 2021 | 15.94 | 15.96 | 15.89 | 15.91 | 21,555 | -0.16(-1.00%) |
Dec 30, 2021 | 16.13 | 16.13 | 15.99 | 16.07 | 32,917 | -0.04(-0.26%) |
Dec 29, 2021 | 16.08 | 16.22 | 16.03 | 16.11 | 55,493 | +0.07(+0.45%) |
Dec 28, 2021 | 15.77 | 16.10 | 15.77 | 16.04 | 19,168 | +0.01(+0.06%) |
Dec 27, 2021 | 15.76 | 16.04 | 15.76 | 16.03 | 38,948 | +0.10(+0.63%) |
Dec 23, 2021 | 15.69 | 15.93 | 15.69 | 15.93 | 31,132 | +0.20(+1.27%) |
Dec 22, 2021 | 15.52 | 15.78 | 15.49 | 15.73 | 36,251 | +0.16(+1.03%) |
Dec 21, 2021 | 15.34 | 15.57 | 15.34 | 15.57 | 66,863 | +0.46(+3.05%) |
Dec 20, 2021 | 15.21 | 15.21 | 14.87 | 15.11 | 77,929 | -0.38(-2.45%) |
Dec 17, 2021 | 15.64 | 15.69 | 15.49 | 15.49 | 27,289 | -0.23(-1.49%) |
Dec 16, 2021 | 15.79 | 15.94 | 15.66 | 15.72 | 64,288 | -0.21(-1.35%) |
Dec 15, 2021 | 15.74 | 16.04 | 15.64 | 15.94 | 63,618 | +0.21(+1.34%) |
Dec 14, 2021 | 15.79 | 15.82 | 15.65 | 15.73 | 98,485 | +0.04(+0.25%) |
Dec 13, 2021 | 15.77 | 15.78 | 15.66 | 15.69 | 38,452 | -0.25(-1.57%) |
Dec 10, 2021 | 16.24 | 16.24 | 15.75 | 15.94 | 55,240 | +0.28(+1.79%) |
Dec 09, 2021 | 15.79 | 15.79 | 15.63 | 15.66 | 19,579 | -0.48(-2.97%) |
Dec 08, 2021 | 15.96 | 16.15 | 15.93 | 16.14 | 23,936 | +0.28(+1.77%) |
Dec 07, 2021 | 15.50 | 15.94 | 15.50 | 15.86 | 143,107 | +0.43(+2.79%) |
Dec 06, 2021 | 15.23 | 15.49 | 15.23 | 15.43 | 72,073 | +0.50(+3.35%) |
Dec 03, 2021 | 15.14 | 15.50 | 14.73 | 14.93 | 61,558 | -0.24(-1.58%) |
Dec 02, 2021 | 14.90 | 15.23 | 14.85 | 15.17 | 76,224 | +0.07(+0.46%) |