Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 20.18 | 21.04 | 20.17 | 20.68 | 503,092 | +0.12(+0.58%) |
Feb 25, 2022 | 21.23 | 20.91 | 20.25 | 20.56 | 608,006 | -0.58(-2.74%) |
Feb 24, 2022 | 19.28 | 21.23 | 18.86 | 21.14 | 1,370,690 | +1.66(+8.52%) |
Feb 23, 2022 | 19.93 | 20.20 | 19.36 | 19.48 | 763,295 | -0.28(-1.42%) |
Feb 22, 2022 | 19.89 | 20.25 | 19.68 | 19.76 | 575,634 | -0.53(-2.61%) |
Feb 18, 2022 | 20.29 | 0 | -0.02(-0.10%) | |||
Feb 17, 2022 | 20.13 | 20.80 | 20.13 | 20.31 | 512,964 | -0.14(-0.68%) |
Feb 16, 2022 | 20.69 | 20.88 | 20.37 | 20.45 | 716,973 | -0.23(-1.11%) |
Feb 15, 2022 | 19.73 | 20.82 | 19.73 | 20.68 | 584,091 | +1.27(+6.54%) |
Feb 14, 2022 | 19.60 | 20.05 | 19.30 | 19.41 | 733,289 | -0.17(-0.87%) |
Feb 11, 2022 | 19.58 | 20.40 | 19.40 | 19.58 | 732,836 | -0.08(-0.41%) |
Feb 10, 2022 | 19.30 | 20.23 | 19.30 | 19.66 | 780,398 | -0.11(-0.56%) |
Feb 09, 2022 | 18.95 | 19.78 | 18.95 | 19.77 | 421,189 | +0.88(+4.66%) |
Feb 08, 2022 | 18.14 | 18.95 | 18.02 | 18.89 | 500,320 | +0.82(+4.54%) |
Feb 07, 2022 | 17.38 | 18.41 | 17.30 | 18.07 | 977,306 | +0.75(+4.33%) |
Feb 04, 2022 | 17.27 | 17.50 | 16.93 | 17.32 | 319,044 | +0.08(+0.46%) |
Feb 03, 2022 | 17.33 | 17.24 | 240,782 | -0.39(-2.21%) | ||
Feb 02, 2022 | 18.51 | 18.58 | 17.59 | 17.63 | 551,187 | -0.95(-5.11%) |
Feb 01, 2022 | 17.57 | 18.91 | 17.25 | 18.58 | 832,342 | +1.33(+7.71%) |
Jan 31, 2022 | 16.27 | 17.25 | 17.25 | 397,172 | +0.92(+5.63%) | |
Jan 28, 2022 | 15.89 | 16.33 | 15.66 | 16.33 | 798,699 | +0.40(+2.51%) |
Jan 27, 2022 | 16.66 | 16.86 | 15.92 | 15.93 | 907,510 | -0.66(-3.98%) |
Jan 26, 2022 | 17.06 | 17.55 | 16.56 | 16.59 | 399,637 | -0.38(-2.24%) |
Jan 25, 2022 | 16.80 | 17.22 | 16.63 | 16.97 | 430,069 | -0.21(-1.22%) |
Jan 24, 2022 | 16.75 | 17.27 | 16.27 | 17.18 | 820,646 | +0.01(+0.06%) |
Jan 21, 2022 | 17.28 | 17.58 | 16.94 | 17.17 | 446,715 | -0.28(-1.60%) |
Jan 20, 2022 | 17.82 | 18.32 | 17.40 | 17.45 | 834,569 | -0.27(-1.52%) |
Jan 19, 2022 | 18.11 | 18.29 | 17.71 | 17.72 | 315,930 | -0.39(-2.15%) |
Jan 18, 2022 | 18.58 | 18.58 | 18.05 | 18.11 | 343,498 | -0.50(-2.69%) |
Jan 14, 2022 | 18.61 | 0 | -0.14(-0.75%) | |||
Jan 13, 2022 | 19.09 | 19.66 | 18.61 | 18.75 | 561,250 | -0.29(-1.52%) |
Jan 12, 2022 | 19.33 | 19.40 | 18.90 | 19.04 | 321,270 | -0.02(-0.10%) |
Jan 11, 2022 | 19.01 | 19.40 | 18.79 | 19.06 | 485,600 | +0.03(+0.16%) |
Jan 10, 2022 | 19.04 | 19.09 | 18.48 | 19.03 | 470,159 | +0.03(+0.16%) |
Jan 07, 2022 | 18.40 | 19.10 | 18.30 | 19.00 | 438,855 | +0.59(+3.20%) |
Jan 06, 2022 | 18.83 | 19.21 | 18.36 | 18.41 | 423,722 | -0.36(-1.92%) |
Jan 05, 2022 | 19.72 | 20.14 | 18.74 | 18.77 | 612,732 | -0.81(-4.14%) |
Jan 04, 2022 | 19.47 | 19.63 | 18.98 | 19.58 | 625,960 | +0.66(+3.49%) |
Jan 03, 2022 | 17.98 | 19.01 | 17.98 | 18.92 | 746,976 | +1.08(+6.05%) |
Dec 31, 2021 | 17.89 | 18.10 | 17.59 | 17.84 | 276,894 | -0.05(-0.28%) |
Dec 30, 2021 | 18.11 | 18.52 | 17.87 | 17.89 | 463,397 | -0.20(-1.11%) |
Dec 29, 2021 | 18.16 | 18.33 | 17.90 | 18.09 | 278,295 | -0.17(-0.93%) |
Dec 28, 2021 | 18.12 | 18.73 | 18.12 | 18.26 | 440,069 | +0.13(+0.72%) |
Dec 27, 2021 | 18.25 | 18.54 | 17.85 | 18.13 | 503,123 | -0.25(-1.36%) |
Dec 23, 2021 | 18.64 | 18.68 | 18.30 | 18.38 | 290,984 | -0.09(-0.49%) |
Dec 22, 2021 | 18.27 | 18.58 | 17.95 | 18.47 | 368,439 | +0.17(+0.93%) |
Dec 21, 2021 | 17.67 | 18.58 | 17.67 | 18.30 | 540,759 | +0.74(+4.21%) |
Dec 20, 2021 | 17.75 | 18.36 | 17.09 | 17.56 | 853,707 | -0.28(-1.57%) |
Dec 17, 2021 | 17.27 | 18.07 | 17.14 | 17.84 | 838,309 | +0.47(+2.71%) |
Dec 16, 2021 | 17.94 | 17.96 | 17.18 | 17.37 | 444,975 | -0.27(-1.53%) |
Dec 15, 2021 | 17.18 | 17.68 | 16.80 | 17.64 | 372,406 | +0.52(+3.04%) |
Dec 14, 2021 | 17.03 | 17.81 | 16.84 | 17.12 | 615,759 | -0.23(-1.33%) |
Dec 13, 2021 | 18.12 | 18.19 | 16.89 | 17.35 | 697,825 | -0.92(-5.04%) |
Dec 10, 2021 | 17.86 | 18.31 | 17.51 | 18.27 | 885,977 | +0.54(+3.05%) |
Dec 09, 2021 | 17.77 | 18.14 | 17.61 | 17.73 | 345,916 | -0.24(-1.34%) |
Dec 08, 2021 | 17.74 | 18.21 | 17.58 | 17.97 | 404,746 | +0.38(+2.16%) |
Dec 07, 2021 | 17.81 | 18.26 | 17.45 | 17.59 | 518,261 | +0.20(+1.15%) |
Dec 06, 2021 | 16.81 | 17.62 | 16.75 | 17.39 | 622,513 | +0.69(+4.13%) |
Dec 03, 2021 | 17.00 | 17.04 | 16.23 | 16.70 | 417,355 | -0.20(-1.18%) |
Dec 02, 2021 | 16.05 | 16.93 | 16.00 | 16.90 | 544,229 | +0.98(+6.16%) |