Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 19.17 | 20.48 | 19.10 | 20.36 | 244,562 | +1.03(+5.33%) |
Feb 25, 2022 | 18.51 | 19.44 | 18.94 | 19.33 | 397,373 | +0.79(+4.26%) |
Feb 24, 2022 | 15.21 | 18.60 | 15.29 | 18.54 | 495,436 | +2.57(+16.09%) |
Feb 23, 2022 | 13.90 | 16.80 | 13.69 | 15.97 | 1,458,406 | +2.29(+16.74%) |
Feb 22, 2022 | 14.38 | 15.05 | 13.57 | 13.68 | 733,968 | -1.20(-8.06%) |
Feb 18, 2022 | 14.88 | 0 | +0.63(+4.42%) | |||
Feb 17, 2022 | 15.32 | 15.47 | 14.21 | 14.25 | 203,015 | -1.28(-8.24%) |
Feb 16, 2022 | 15.87 | 16.00 | 15.41 | 15.53 | 204,921 | -0.40(-2.51%) |
Feb 15, 2022 | 15.96 | 16.34 | 15.82 | 15.93 | 172,826 | +0.32(+2.05%) |
Feb 14, 2022 | 16.06 | 16.31 | 15.50 | 15.61 | 213,108 | -0.53(-3.28%) |
Feb 11, 2022 | 16.26 | 16.77 | 15.93 | 16.14 | 115,681 | -0.09(-0.55%) |
Feb 10, 2022 | 16.09 | 16.76 | 16.09 | 16.23 | 158,058 | -0.35(-2.11%) |
Feb 09, 2022 | 16.15 | 16.64 | 16.07 | 16.58 | 162,934 | +0.68(+4.28%) |
Feb 08, 2022 | 15.16 | 15.96 | 15.16 | 15.90 | 157,861 | +0.64(+4.19%) |
Feb 07, 2022 | 15.03 | 15.37 | 14.75 | 15.26 | 368,073 | +0.26(+1.73%) |
Feb 04, 2022 | 14.66 | 15.08 | 14.40 | 15.00 | 185,242 | +0.23(+1.56%) |
Feb 03, 2022 | 14.89 | 14.46 | 14.77 | 167,988 | -0.37(-2.44%) | |
Feb 02, 2022 | 15.58 | 15.59 | 14.78 | 15.14 | 154,711 | -0.48(-3.07%) |
Feb 01, 2022 | 15.63 | 16.10 | 15.32 | 15.62 | 178,541 | -0.15(-0.95%) |
Jan 31, 2022 | 15.18 | 15.79 | 15.77 | 183,874 | +0.66(+4.37%) | |
Jan 28, 2022 | 14.72 | 15.14 | 14.14 | 15.11 | 181,208 | +0.26(+1.75%) |
Jan 27, 2022 | 15.66 | 16.18 | 14.81 | 14.85 | 175,402 | -0.59(-3.82%) |
Jan 26, 2022 | 16.25 | 16.39 | 15.41 | 15.44 | 154,263 | -0.43(-2.71%) |
Jan 25, 2022 | 15.66 | 16.26 | 15.24 | 15.87 | 250,611 | -0.18(-1.12%) |
Jan 24, 2022 | 15.31 | 16.13 | 14.82 | 16.05 | 238,165 | +0.48(+3.08%) |
Jan 21, 2022 | 15.60 | 16.10 | 15.45 | 15.57 | 166,360 | -0.30(-1.89%) |
Jan 20, 2022 | 16.26 | 17.01 | 15.81 | 15.87 | 166,193 | -0.08(-0.50%) |
Jan 19, 2022 | 16.92 | 16.92 | 15.90 | 15.95 | 274,616 | -0.92(-5.45%) |
Jan 18, 2022 | 17.63 | 17.81 | 16.85 | 16.87 | 233,543 | -1.11(-6.17%) |
Jan 14, 2022 | 17.98 | 0 | -0.16(-0.88%) | |||
Jan 13, 2022 | 18.35 | 18.54 | 18.06 | 18.14 | 150,642 | -0.14(-0.77%) |
Jan 12, 2022 | 18.75 | 18.79 | 18.25 | 18.28 | 247,187 | -0.35(-1.88%) |
Jan 11, 2022 | 18.11 | 18.84 | 18.11 | 18.63 | 214,787 | +0.40(+2.19%) |
Jan 10, 2022 | 18.18 | 18.47 | 17.36 | 18.23 | 254,318 | +0.23(+1.28%) |
Jan 07, 2022 | 17.95 | 18.50 | 17.54 | 18.00 | 294,991 | -0.03(-0.17%) |
Jan 06, 2022 | 18.62 | 18.77 | 17.69 | 18.03 | 228,517 | -0.78(-4.15%) |
Jan 05, 2022 | 19.63 | 19.77 | 18.74 | 18.81 | 519,099 | -0.67(-3.44%) |
Jan 04, 2022 | 19.97 | 20.05 | 19.40 | 19.48 | 419,788 | -0.27(-1.35%) |
Jan 03, 2022 | 19.03 | 20.05 | 18.77 | 19.75 | 315,505 | +0.72(+3.76%) |
Dec 31, 2021 | 19.55 | 20.27 | 19.01 | 19.03 | 263,287 | -0.20(-1.04%) |
Dec 30, 2021 | 19.65 | 19.83 | 19.15 | 19.23 | 228,200 | -0.22(-1.13%) |
Dec 29, 2021 | 19.72 | 19.76 | 19.35 | 19.45 | 119,521 | -0.33(-1.67%) |
Dec 28, 2021 | 19.87 | 20.27 | 19.52 | 19.78 | 135,377 | -0.07(-0.35%) |
Dec 27, 2021 | 20.76 | 20.76 | 19.48 | 19.85 | 187,469 | -0.35(-1.73%) |
Dec 23, 2021 | 19.80 | 20.36 | 19.39 | 20.20 | 168,227 | +0.35(+1.76%) |
Dec 22, 2021 | 20.31 | 20.55 | 19.67 | 19.85 | 179,220 | -0.28(-1.39%) |
Dec 21, 2021 | 20.00 | 20.27 | 19.50 | 20.13 | 225,242 | +0.59(+3.02%) |
Dec 20, 2021 | 19.61 | 19.85 | 19.21 | 19.54 | 235,080 | -0.73(-3.60%) |
Dec 17, 2021 | 19.19 | 20.34 | 18.87 | 20.27 | 1,576,041 | +1.16(+6.07%) |
Dec 16, 2021 | 20.02 | 20.26 | 19.00 | 19.11 | 256,418 | -0.58(-2.95%) |
Dec 15, 2021 | 19.18 | 19.87 | 18.50 | 19.69 | 332,599 | +0.64(+3.36%) |
Dec 14, 2021 | 19.21 | 19.65 | 18.67 | 19.05 | 381,119 | -0.40(-2.05%) |
Dec 13, 2021 | 19.97 | 20.30 | 19.41 | 19.45 | 225,112 | -0.31(-1.57%) |
Dec 10, 2021 | 20.11 | 21.54 | 19.59 | 19.76 | 243,969 | -0.08(-0.40%) |
Dec 09, 2021 | 21.39 | 21.41 | 19.80 | 19.84 | 302,340 | -1.57(-7.33%) |
Dec 08, 2021 | 21.00 | 21.99 | 20.79 | 21.41 | 325,820 | +0.45(+2.14%) |
Dec 07, 2021 | 19.97 | 21.62 | 19.87 | 20.96 | 310,889 | +1.18(+5.97%) |
Dec 06, 2021 | 19.04 | 19.85 | 18.59 | 19.78 | 294,565 | +0.78(+4.11%) |
Dec 03, 2021 | 19.30 | 19.65 | 18.83 | 19.00 | 1,563,428 | -0.17(-0.89%) |
Dec 02, 2021 | 19.07 | 19.51 | 19.02 | 19.17 | 367,419 | -0.15(-0.78%) |