Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 14.90 | 16.40 | 14.80 | 15.90 | 148,483 | +0.70(+4.61%) |
Feb 25, 2022 | 15.00 | 15.30 | 14.80 | 15.20 | 105,921 | +0.30(+2.01%) |
Feb 24, 2022 | 13.80 | 14.90 | 13.60 | 14.90 | 252,917 | +0.50(+3.47%) |
Feb 23, 2022 | 15.10 | 15.35 | 14.20 | 14.40 | 163,693 | -0.30(-2.04%) |
Feb 22, 2022 | 15.50 | 15.50 | 14.40 | 14.70 | 159,812 | -0.60(-3.92%) |
Feb 18, 2022 | 15.30 | 0 | -0.70(-4.37%) | |||
Feb 17, 2022 | 16.70 | 16.99 | 16.00 | 16.00 | 128,792 | -1.10(-6.43%) |
Feb 16, 2022 | 16.20 | 17.40 | 15.80 | 17.10 | 212,214 | +1.00(+6.21%) |
Feb 15, 2022 | 16.50 | 16.50 | 15.93 | 16.10 | 225,281 | +0.10(+0.63%) |
Feb 14, 2022 | 16.10 | 16.70 | 15.70 | 16.00 | 240,868 | +0.00(+0.00%) |
Feb 11, 2022 | 17.40 | 17.60 | 15.95 | 16.00 | 434,703 | -1.60(-9.09%) |
Feb 10, 2022 | 18.10 | 18.40 | 17.40 | 17.60 | 342,303 | -0.90(-4.86%) |
Feb 09, 2022 | 19.10 | 19.10 | 18.10 | 18.50 | 317,859 | -0.40(-2.12%) |
Feb 08, 2022 | 19.40 | 19.40 | 18.45 | 18.90 | 173,707 | -0.30(-1.56%) |
Feb 07, 2022 | 20.10 | 20.60 | 19.00 | 19.20 | 242,401 | +0.60(+3.23%) |
Feb 04, 2022 | 18.30 | 18.90 | 18.00 | 18.60 | 107,533 | +0.10(+0.54%) |
Feb 03, 2022 | 19.00 | 18.30 | 18.50 | 72,150 | -0.50(-2.63%) | |
Feb 02, 2022 | 20.30 | 20.50 | 18.90 | 19.00 | 101,446 | -1.20(-5.94%) |
Feb 01, 2022 | 19.60 | 20.50 | 19.20 | 20.20 | 93,622 | +0.90(+4.66%) |
Jan 31, 2022 | 17.80 | 19.30 | 134,912 | +1.50(+8.43%) | ||
Jan 28, 2022 | 17.40 | 17.90 | 16.92 | 17.80 | 93,797 | +0.30(+1.71%) |
Jan 27, 2022 | 19.40 | 19.40 | 17.40 | 17.50 | 158,061 | -1.30(-6.91%) |
Jan 26, 2022 | 19.00 | 20.00 | 18.70 | 18.80 | 188,625 | +0.30(+1.62%) |
Jan 25, 2022 | 18.40 | 18.85 | 18.00 | 18.50 | 117,882 | -0.40(-2.12%) |
Jan 24, 2022 | 17.50 | 18.90 | 16.60 | 18.90 | 326,305 | +1.00(+5.59%) |
Jan 21, 2022 | 18.20 | 18.70 | 17.70 | 17.90 | 256,182 | -0.80(-4.28%) |
Jan 20, 2022 | 19.40 | 20.00 | 18.70 | 18.70 | 304,088 | -0.70(-3.61%) |
Jan 19, 2022 | 20.30 | 20.40 | 19.10 | 19.40 | 259,724 | -0.70(-3.48%) |
Jan 18, 2022 | 21.00 | 21.10 | 20.10 | 20.10 | 125,932 | -1.20(-5.63%) |
Jan 14, 2022 | 21.30 | 0 | -0.10(-0.47%) | |||
Jan 13, 2022 | 22.10 | 22.60 | 21.40 | 21.40 | 158,850 | -0.60(-2.73%) |
Jan 12, 2022 | 23.10 | 23.10 | 22.00 | 22.00 | 102,332 | -0.60(-2.65%) |
Jan 11, 2022 | 22.40 | 22.90 | 22.00 | 22.60 | 114,470 | +0.20(+0.89%) |
Jan 10, 2022 | 23.10 | 23.30 | 22.20 | 22.40 | 140,528 | -0.90(-3.86%) |
Jan 07, 2022 | 22.80 | 24.20 | 22.70 | 23.30 | 173,890 | +0.40(+1.75%) |
Jan 06, 2022 | 22.90 | 23.60 | 21.90 | 22.90 | 139,969 | +0.20(+0.88%) |
Jan 05, 2022 | 23.90 | 24.77 | 22.60 | 22.70 | 181,305 | -1.20(-5.02%) |
Jan 04, 2022 | 23.80 | 24.15 | 23.20 | 23.90 | 87,643 | +0.10(+0.42%) |
Jan 03, 2022 | 24.00 | 24.70 | 23.80 | 23.80 | 115,646 | +0.10(+0.42%) |
Dec 31, 2021 | 23.20 | 24.10 | 23.20 | 23.70 | 180,773 | +0.20(+0.85%) |
Dec 30, 2021 | 22.30 | 24.10 | 22.30 | 23.50 | 221,890 | +1.20(+5.38%) |
Dec 29, 2021 | 23.10 | 23.30 | 22.20 | 22.30 | 120,581 | -0.90(-3.88%) |
Dec 28, 2021 | 23.40 | 24.00 | 23.10 | 23.20 | 98,482 | -0.30(-1.28%) |
Dec 27, 2021 | 24.70 | 24.70 | 23.50 | 23.50 | 118,687 | -1.30(-5.24%) |
Dec 23, 2021 | 23.90 | 25.20 | 23.00 | 24.80 | 346,731 | +1.00(+4.20%) |
Dec 22, 2021 | 24.20 | 24.20 | 23.20 | 23.80 | 226,134 | -0.60(-2.46%) |
Dec 21, 2021 | 23.00 | 24.60 | 22.90 | 24.40 | 500,558 | +2.20(+9.91%) |
Dec 20, 2021 | 22.80 | 22.90 | 21.60 | 22.20 | 188,445 | -1.40(-5.93%) |
Dec 17, 2021 | 22.00 | 23.90 | 21.89 | 23.60 | 241,722 | +1.10(+4.89%) |
Dec 16, 2021 | 22.72 | 23.30 | 22.28 | 22.50 | 217,019 | +0.40(+1.81%) |
Dec 15, 2021 | 21.30 | 22.30 | 20.30 | 22.10 | 221,605 | +0.70(+3.27%) |
Dec 14, 2021 | 21.70 | 22.10 | 21.20 | 21.40 | 175,263 | -0.70(-3.17%) |
Dec 13, 2021 | 22.90 | 23.20 | 21.80 | 22.10 | 126,430 | -1.00(-4.33%) |
Dec 10, 2021 | 23.40 | 23.70 | 22.70 | 23.10 | 152,434 | -0.10(-0.43%) |
Dec 09, 2021 | 24.20 | 24.40 | 23.10 | 23.20 | 120,741 | -1.30(-5.31%) |
Dec 08, 2021 | 24.20 | 25.00 | 23.75 | 24.50 | 105,116 | +0.40(+1.66%) |
Dec 07, 2021 | 23.40 | 24.90 | 23.20 | 24.10 | 179,324 | +1.30(+5.70%) |
Dec 06, 2021 | 22.30 | 23.40 | 21.20 | 22.80 | 230,632 | +0.60(+2.70%) |
Dec 03, 2021 | 23.20 | 23.50 | 21.90 | 22.20 | 195,289 | -1.00(-4.31%) |
Dec 02, 2021 | 22.70 | 23.65 | 22.35 | 23.20 | 248,555 | +0.70(+3.11%) |