Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 18.36 | 18.52 | 17.96 | 18.31 | 134,849 | -0.29(-1.56%) |
Feb 25, 2022 | 18.33 | 18.70 | 18.23 | 18.60 | 51,564 | +0.34(+1.86%) |
Feb 24, 2022 | 17.35 | 18.29 | 17.19 | 18.26 | 106,883 | +0.47(+2.64%) |
Feb 23, 2022 | 18.18 | 18.26 | 17.72 | 17.79 | 75,531 | -0.40(-2.20%) |
Feb 22, 2022 | 18.40 | 18.71 | 18.06 | 18.19 | 67,246 | -0.42(-2.26%) |
Feb 18, 2022 | 18.61 | 0 | -0.30(-1.59%) | |||
Feb 17, 2022 | 19.12 | 19.22 | 18.80 | 18.91 | 53,427 | -0.47(-2.43%) |
Feb 16, 2022 | 19.14 | 19.41 | 19.05 | 19.38 | 71,618 | +0.14(+0.73%) |
Feb 15, 2022 | 18.92 | 19.41 | 18.90 | 19.24 | 69,917 | +0.47(+2.50%) |
Feb 14, 2022 | 19.06 | 19.21 | 18.68 | 18.77 | 65,991 | -0.33(-1.73%) |
Feb 11, 2022 | 19.08 | 19.54 | 18.92 | 19.10 | 84,034 | -0.07(-0.37%) |
Feb 10, 2022 | 19.13 | 19.73 | 19.01 | 19.17 | 95,167 | -0.39(-1.99%) |
Feb 09, 2022 | 19.83 | 19.91 | 19.51 | 19.56 | 74,098 | -0.04(-0.20%) |
Feb 08, 2022 | 19.44 | 19.67 | 19.37 | 19.60 | 95,259 | +0.01(+0.05%) |
Feb 07, 2022 | 19.59 | 19.89 | 19.45 | 19.59 | 82,233 | -0.01(-0.05%) |
Feb 04, 2022 | 20.18 | 20.43 | 19.45 | 19.60 | 135,529 | -0.56(-2.78%) |
Feb 03, 2022 | 20.09 | 20.16 | 93,922 | +0.13(+0.65%) | ||
Feb 02, 2022 | 20.31 | 20.52 | 19.90 | 20.03 | 85,689 | -0.35(-1.72%) |
Feb 01, 2022 | 20.10 | 20.49 | 19.53 | 20.38 | 160,123 | +0.43(+2.16%) |
Jan 31, 2022 | 19.74 | 19.44 | 19.95 | 133,914 | +0.10(+0.50%) | |
Jan 28, 2022 | 18.79 | 19.79 | 17.97 | 19.85 | 155,913 | +1.88(+10.46%) |
Jan 27, 2022 | 18.48 | 18.57 | 17.84 | 17.97 | 74,249 | -0.28(-1.53%) |
Jan 26, 2022 | 18.90 | 19.38 | 18.12 | 18.25 | 143,195 | -0.49(-2.61%) |
Jan 25, 2022 | 18.57 | 18.98 | 18.34 | 18.74 | 221,564 | -0.19(-1.00%) |
Jan 24, 2022 | 18.14 | 19.00 | 17.91 | 18.93 | 274,129 | +0.54(+2.94%) |
Jan 21, 2022 | 18.66 | 19.00 | 18.39 | 18.39 | 155,612 | -0.24(-1.29%) |
Jan 20, 2022 | 18.73 | 19.00 | 18.49 | 18.63 | 97,197 | -0.13(-0.69%) |
Jan 19, 2022 | 18.85 | 19.01 | 18.54 | 18.76 | 77,741 | +0.06(+0.32%) |
Jan 18, 2022 | 19.14 | 19.14 | 18.57 | 18.70 | 74,527 | -0.60(-3.11%) |
Jan 14, 2022 | 19.30 | 0 | -0.19(-0.97%) | |||
Jan 13, 2022 | 19.46 | 19.50 | 19.24 | 19.49 | 103,529 | +0.22(+1.14%) |
Jan 12, 2022 | 19.68 | 19.68 | 19.26 | 19.27 | 150,720 | -0.23(-1.18%) |
Jan 11, 2022 | 19.67 | 19.67 | 19.21 | 19.50 | 182,492 | +0.01(+0.05%) |
Jan 10, 2022 | 20.11 | 20.28 | 19.08 | 19.49 | 91,739 | -0.70(-3.47%) |
Jan 07, 2022 | 21.17 | 21.19 | 20.17 | 20.19 | 85,112 | -1.07(-5.03%) |
Jan 06, 2022 | 21.43 | 21.43 | 20.71 | 21.26 | 93,975 | -0.14(-0.65%) |
Jan 05, 2022 | 22.08 | 22.21 | 21.32 | 21.40 | 57,705 | -0.59(-2.68%) |
Jan 04, 2022 | 22.33 | 22.60 | 21.92 | 21.99 | 71,409 | -0.21(-0.95%) |
Jan 03, 2022 | 22.00 | 22.59 | 21.86 | 22.20 | 97,340 | +0.45(+2.07%) |
Dec 31, 2021 | 21.59 | 21.98 | 21.44 | 21.75 | 139,943 | +0.10(+0.46%) |
Dec 30, 2021 | 21.69 | 22.12 | 21.59 | 21.65 | 68,852 | -0.10(-0.46%) |
Dec 29, 2021 | 21.71 | 21.82 | 21.32 | 21.75 | 176,881 | +0.04(+0.18%) |
Dec 28, 2021 | 21.59 | 21.79 | 21.59 | 21.71 | 48,991 | +0.11(+0.51%) |
Dec 27, 2021 | 21.39 | 21.73 | 21.11 | 21.60 | 72,466 | +0.21(+0.98%) |
Dec 23, 2021 | 21.42 | 21.64 | 21.34 | 21.39 | 46,515 | +0.02(+0.09%) |
Dec 22, 2021 | 20.87 | 21.46 | 20.87 | 21.37 | 35,314 | +0.43(+2.05%) |
Dec 21, 2021 | 20.81 | 21.05 | 20.74 | 20.94 | 55,650 | +0.30(+1.45%) |
Dec 20, 2021 | 21.25 | 21.26 | 20.09 | 20.64 | 76,417 | -0.58(-2.73%) |
Dec 17, 2021 | 21.34 | 21.75 | 20.96 | 21.22 | 117,972 | -0.07(-0.33%) |
Dec 16, 2021 | 21.74 | 21.83 | 21.11 | 21.29 | 78,060 | -0.41(-1.89%) |
Dec 15, 2021 | 20.94 | 21.82 | 20.82 | 21.70 | 59,426 | +0.70(+3.33%) |
Dec 14, 2021 | 20.84 | 21.40 | 20.52 | 21.00 | 55,649 | -0.02(-0.10%) |
Dec 13, 2021 | 21.18 | 21.28 | 20.84 | 21.02 | 61,344 | -0.32(-1.50%) |
Dec 10, 2021 | 21.25 | 21.39 | 20.94 | 21.34 | 47,638 | +0.31(+1.47%) |
Dec 09, 2021 | 21.27 | 21.59 | 20.99 | 21.03 | 57,518 | -0.48(-2.23%) |
Dec 08, 2021 | 21.51 | 21.75 | 21.30 | 21.51 | 38,395 | +0.16(+0.75%) |
Dec 07, 2021 | 21.58 | 21.82 | 21.29 | 21.35 | 50,381 | +0.01(+0.05%) |
Dec 06, 2021 | 20.45 | 21.53 | 20.45 | 21.34 | 54,999 | +1.11(+5.49%) |
Dec 03, 2021 | 20.59 | 20.59 | 20.00 | 20.23 | 85,449 | -0.19(-0.93%) |
Dec 02, 2021 | 19.81 | 20.54 | 19.81 | 20.42 | 46,162 | +0.85(+4.34%) |