Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 19.52 | 19.78 | 19.00 | 19.16 | 14,027 | -0.31(-1.59%) |
Feb 25, 2022 | 19.50 | 19.50 | 18.78 | 19.47 | 7,924 | +0.10(+0.52%) |
Feb 24, 2022 | 18.76 | 19.65 | 18.29 | 19.37 | 37,788 | +0.51(+2.70%) |
Feb 23, 2022 | 18.50 | 19.00 | 18.30 | 18.86 | 26,556 | +0.36(+1.95%) |
Feb 22, 2022 | 19.21 | 19.21 | 18.02 | 18.50 | 40,855 | -0.44(-2.32%) |
Feb 18, 2022 | 18.94 | 0 | -0.31(-1.61%) | |||
Feb 17, 2022 | 19.00 | 19.44 | 18.80 | 19.25 | 6,648 | -0.12(-0.62%) |
Feb 16, 2022 | 19.00 | 19.69 | 19.00 | 19.37 | 24,629 | +0.36(+1.89%) |
Feb 15, 2022 | 18.38 | 19.11 | 18.38 | 19.01 | 11,979 | +0.39(+2.09%) |
Feb 14, 2022 | 18.55 | 18.92 | 18.30 | 18.62 | 16,963 | -0.01(-0.05%) |
Feb 11, 2022 | 18.81 | 19.23 | 18.01 | 18.63 | 36,774 | -0.12(-0.64%) |
Feb 10, 2022 | 19.00 | 19.20 | 18.29 | 18.75 | 29,119 | -0.03(-0.16%) |
Feb 09, 2022 | 18.87 | 19.36 | 18.50 | 18.78 | 30,248 | -0.36(-1.88%) |
Feb 08, 2022 | 19.78 | 19.88 | 19.00 | 19.14 | 13,541 | -0.35(-1.80%) |
Feb 07, 2022 | 19.44 | 20.34 | 18.88 | 19.49 | 87,811 | -1.85(-8.67%) |
Feb 04, 2022 | 21.28 | 21.34 | 20.80 | 21.34 | 26,148 | +0.13(+0.61%) |
Feb 03, 2022 | 20.92 | 21.54 | 21.21 | 35,346 | +0.30(+1.43%) | |
Feb 02, 2022 | 20.50 | 21.16 | 20.27 | 20.91 | 34,703 | +0.76(+3.77%) |
Feb 01, 2022 | 19.55 | 21.10 | 19.55 | 20.15 | 74,424 | +0.63(+3.23%) |
Jan 31, 2022 | 18.44 | 19.83 | 19.52 | 28,009 | +0.91(+4.89%) | |
Jan 28, 2022 | 18.52 | 19.00 | 18.30 | 18.61 | 34,237 | -0.10(-0.53%) |
Jan 27, 2022 | 19.42 | 19.47 | 18.33 | 18.71 | 22,427 | -0.66(-3.41%) |
Jan 26, 2022 | 18.72 | 19.96 | 18.72 | 19.37 | 17,989 | +0.20(+1.04%) |
Jan 25, 2022 | 17.41 | 19.18 | 17.41 | 19.17 | 22,099 | +1.58(+8.98%) |
Jan 24, 2022 | 16.85 | 17.70 | 16.41 | 17.59 | 24,640 | -0.16(-0.90%) |
Jan 21, 2022 | 19.02 | 19.02 | 17.68 | 17.75 | 23,255 | -1.44(-7.50%) |
Jan 20, 2022 | 19.77 | 19.77 | 19.00 | 19.19 | 25,040 | -0.79(-3.95%) |
Jan 19, 2022 | 19.96 | 19.98 | 19.42 | 19.98 | 29,467 | +0.50(+2.57%) |
Jan 18, 2022 | 18.94 | 20.04 | 18.94 | 19.48 | 31,587 | +0.58(+3.07%) |
Jan 14, 2022 | 18.90 | 0 | +0.13(+0.69%) | |||
Jan 13, 2022 | 18.78 | 19.42 | 18.29 | 18.77 | 11,941 | +0.02(+0.11%) |
Jan 12, 2022 | 18.85 | 19.43 | 18.24 | 18.75 | 45,975 | -0.45(-2.34%) |
Jan 11, 2022 | 17.56 | 19.21 | 17.30 | 19.20 | 51,286 | +1.73(+9.90%) |
Jan 10, 2022 | 17.52 | 17.77 | 17.47 | 17.47 | 10,853 | -0.37(-2.05%) |
Jan 07, 2022 | 17.32 | 18.19 | 17.27 | 17.84 | 19,843 | +0.45(+2.56%) |
Jan 06, 2022 | 16.98 | 17.75 | 16.80 | 17.39 | 29,664 | +0.60(+3.57%) |
Jan 05, 2022 | 16.98 | 17.43 | 16.70 | 16.79 | 34,029 | -0.70(-4.00%) |
Jan 04, 2022 | 17.23 | 17.80 | 17.22 | 17.49 | 28,556 | +0.40(+2.34%) |
Jan 03, 2022 | 16.50 | 17.39 | 16.50 | 17.09 | 19,081 | +1.04(+6.48%) |
Dec 31, 2021 | 15.81 | 16.12 | 15.56 | 16.05 | 25,096 | +0.20(+1.26%) |
Dec 30, 2021 | 16.01 | 16.41 | 15.80 | 15.85 | 34,843 | -0.16(-1.00%) |
Dec 29, 2021 | 15.97 | 16.34 | 15.96 | 16.01 | 17,830 | -0.15(-0.93%) |
Dec 28, 2021 | 15.64 | 16.26 | 15.64 | 16.16 | 13,093 | +0.53(+3.39%) |
Dec 27, 2021 | 15.53 | 16.07 | 15.29 | 15.63 | 40,191 | +0.00(+0.00%) |
Dec 23, 2021 | 15.90 | 16.40 | 15.63 | 15.63 | 30,564 | -0.29(-1.82%) |
Dec 22, 2021 | 14.96 | 16.30 | 14.80 | 15.92 | 75,506 | +1.04(+6.99%) |
Dec 21, 2021 | 15.11 | 15.56 | 14.88 | 14.88 | 49,455 | +0.05(+0.34%) |
Dec 20, 2021 | 15.20 | 15.20 | 14.71 | 14.83 | 165,654 | -0.44(-2.88%) |
Dec 17, 2021 | 15.70 | 15.70 | 15.25 | 15.27 | 19,098 | -0.50(-3.17%) |
Dec 16, 2021 | 15.68 | 16.19 | 15.68 | 15.77 | 21,015 | +0.09(+0.57%) |
Dec 15, 2021 | 16.11 | 16.33 | 15.66 | 15.68 | 59,573 | -0.50(-3.09%) |
Dec 14, 2021 | 16.40 | 16.51 | 16.02 | 16.18 | 20,193 | -0.23(-1.40%) |
Dec 13, 2021 | 16.78 | 16.89 | 16.34 | 16.41 | 38,027 | -0.66(-3.87%) |
Dec 10, 2021 | 17.41 | 17.74 | 16.79 | 17.07 | 42,213 | -0.50(-2.85%) |
Dec 09, 2021 | 17.55 | 17.91 | 17.27 | 17.57 | 28,422 | -0.22(-1.24%) |
Dec 08, 2021 | 17.54 | 17.88 | 17.54 | 17.79 | 37,693 | +0.15(+0.85%) |
Dec 07, 2021 | 17.42 | 18.06 | 17.40 | 17.64 | 40,803 | +0.47(+2.74%) |
Dec 06, 2021 | 16.64 | 17.48 | 16.61 | 17.17 | 25,986 | +0.55(+3.31%) |
Dec 03, 2021 | 17.49 | 17.70 | 16.30 | 16.62 | 67,046 | -0.64(-3.71%) |
Dec 02, 2021 | 17.10 | 17.42 | 16.79 | 17.26 | 45,944 | +0.04(+0.23%) |