Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 17.62 | 18.70 | 17.26 | 17.98 | 770,682 | +0.27(+1.52%) |
Feb 25, 2022 | 17.55 | 17.71 | 17.25 | 17.71 | 676,634 | +0.44(+2.55%) |
Feb 24, 2022 | 15.40 | 17.39 | 15.17 | 17.27 | 800,490 | +1.08(+6.67%) |
Feb 23, 2022 | 17.20 | 17.68 | 16.16 | 16.19 | 840,188 | -0.91(-5.32%) |
Feb 22, 2022 | 17.73 | 18.00 | 17.01 | 17.10 | 736,377 | -0.88(-4.89%) |
Feb 18, 2022 | 17.98 | 0 | -1.32(-6.84%) | |||
Feb 17, 2022 | 20.78 | 20.85 | 19.22 | 19.30 | 689,255 | -1.97(-9.26%) |
Feb 16, 2022 | 21.26 | 21.54 | 20.41 | 21.27 | 362,052 | -0.39(-1.80%) |
Feb 15, 2022 | 21.01 | 21.73 | 20.63 | 21.66 | 385,628 | +1.43(+7.07%) |
Feb 14, 2022 | 20.52 | 21.38 | 20.06 | 20.23 | 470,028 | -0.55(-2.65%) |
Feb 11, 2022 | 22.33 | 22.45 | 20.32 | 20.78 | 586,410 | -0.63(-2.94%) |
Feb 10, 2022 | 21.01 | 22.92 | 21.01 | 21.41 | 736,965 | -0.49(-2.24%) |
Feb 09, 2022 | 20.95 | 22.00 | 20.91 | 21.90 | 1,088,628 | +1.33(+6.47%) |
Feb 08, 2022 | 20.11 | 20.68 | 19.82 | 20.57 | 599,232 | +0.26(+1.28%) |
Feb 07, 2022 | 19.44 | 20.95 | 19.25 | 20.31 | 865,924 | +0.82(+4.21%) |
Feb 04, 2022 | 19.03 | 19.80 | 18.23 | 19.49 | 627,647 | +0.79(+4.22%) |
Feb 03, 2022 | 18.34 | 18.70 | 766,217 | -0.60(-3.11%) | ||
Feb 02, 2022 | 20.00 | 20.02 | 18.98 | 19.30 | 804,796 | -0.45(-2.28%) |
Feb 01, 2022 | 19.62 | 19.93 | 18.64 | 19.75 | 1,106,030 | +0.65(+3.40%) |
Jan 31, 2022 | 17.49 | 19.10 | 856,754 | +1.55(+8.83%) | ||
Jan 28, 2022 | 16.12 | 17.55 | 15.58 | 17.55 | 1,322,243 | +1.66(+10.45%) |
Jan 27, 2022 | 16.98 | 17.55 | 15.72 | 15.89 | 793,419 | -0.80(-4.79%) |
Jan 26, 2022 | 18.16 | 18.80 | 16.59 | 16.69 | 1,042,997 | -0.90(-5.12%) |
Jan 25, 2022 | 18.49 | 19.00 | 16.92 | 17.59 | 2,450,446 | -1.65(-8.58%) |
Jan 24, 2022 | 17.16 | 19.34 | 16.59 | 19.24 | 1,197,021 | +1.27(+7.07%) |
Jan 21, 2022 | 18.37 | 18.93 | 17.77 | 17.97 | 983,254 | -0.77(-4.11%) |
Jan 20, 2022 | 18.12 | 19.57 | 18.12 | 18.74 | 1,211,855 | +0.99(+5.58%) |
Jan 19, 2022 | 18.11 | 18.80 | 17.53 | 17.75 | 1,400,369 | -0.33(-1.83%) |
Jan 18, 2022 | 19.79 | 19.82 | 17.94 | 18.08 | 1,232,268 | -2.13(-10.54%) |
Jan 14, 2022 | 20.21 | 0 | -0.77(-3.67%) | |||
Jan 13, 2022 | 21.13 | 22.08 | 20.85 | 20.98 | 1,999,950 | -0.25(-1.18%) |
Jan 12, 2022 | 24.73 | 24.91 | 21.07 | 21.23 | 2,475,192 | -3.21(-13.13%) |
Jan 11, 2022 | 22.03 | 24.95 | 21.63 | 24.44 | 6,719,721 | +5.30(+27.69%) |
Jan 10, 2022 | 20.53 | 20.76 | 18.72 | 19.14 | 1,724,439 | -1.78(-8.51%) |
Jan 07, 2022 | 21.42 | 22.37 | 20.91 | 20.92 | 942,330 | -0.47(-2.20%) |
Jan 06, 2022 | 23.26 | 23.50 | 21.21 | 21.39 | 1,121,486 | -2.07(-8.82%) |
Jan 05, 2022 | 26.15 | 26.15 | 23.44 | 23.46 | 715,882 | -2.38(-9.21%) |
Jan 04, 2022 | 27.20 | 27.74 | 25.50 | 25.84 | 781,975 | -1.34(-4.93%) |
Jan 03, 2022 | 26.66 | 27.39 | 26.19 | 27.18 | 758,581 | +0.82(+3.11%) |
Dec 31, 2021 | 26.36 | 26.70 | 25.93 | 26.36 | 591,392 | +0.09(+0.34%) |
Dec 30, 2021 | 25.76 | 26.77 | 25.72 | 26.27 | 535,920 | +0.47(+1.82%) |
Dec 29, 2021 | 25.92 | 26.24 | 25.45 | 25.80 | 582,613 | -0.14(-0.54%) |
Dec 28, 2021 | 26.32 | 26.73 | 25.71 | 25.94 | 725,029 | -0.37(-1.41%) |
Dec 27, 2021 | 26.39 | 26.45 | 25.50 | 26.31 | 639,552 | +0.00(+0.00%) |
Dec 23, 2021 | 25.35 | 26.35 | 25.01 | 26.31 | 657,124 | +1.22(+4.86%) |
Dec 22, 2021 | 24.86 | 25.57 | 24.66 | 25.09 | 424,222 | +0.20(+0.80%) |
Dec 21, 2021 | 24.26 | 25.14 | 24.26 | 24.89 | 652,032 | +0.95(+3.97%) |
Dec 20, 2021 | 23.37 | 24.55 | 23.00 | 23.94 | 742,874 | -0.71(-2.88%) |
Dec 17, 2021 | 22.36 | 24.72 | 21.75 | 24.65 | 1,545,073 | +2.69(+12.25%) |
Dec 16, 2021 | 24.40 | 24.44 | 21.90 | 21.96 | 1,152,622 | -2.16(-8.96%) |
Dec 15, 2021 | 23.45 | 24.14 | 22.89 | 24.12 | 1,133,212 | +0.62(+2.64%) |
Dec 14, 2021 | 23.16 | 23.97 | 22.68 | 23.50 | 857,805 | -0.02(-0.09%) |
Dec 13, 2021 | 24.20 | 24.65 | 23.27 | 23.52 | 1,047,256 | -0.95(-3.88%) |
Dec 10, 2021 | 25.01 | 25.68 | 24.41 | 24.47 | 710,794 | -0.28(-1.13%) |
Dec 09, 2021 | 26.42 | 26.73 | 24.62 | 24.75 | 609,589 | -1.67(-6.33%) |
Dec 08, 2021 | 26.73 | 26.96 | 25.50 | 26.42 | 791,037 | -0.11(-0.40%) |
Dec 07, 2021 | 26.00 | 27.06 | 25.74 | 26.53 | 944,897 | +1.27(+5.03%) |
Dec 06, 2021 | 24.32 | 25.70 | 23.51 | 25.26 | 765,290 | +1.19(+4.94%) |
Dec 03, 2021 | 26.23 | 26.23 | 23.58 | 24.07 | 833,822 | -1.76(-6.81%) |
Dec 02, 2021 | 24.80 | 26.01 | 24.46 | 25.83 | 803,115 | +1.49(+6.12%) |