Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 16.19 | 16.52 | 15.64 | 16.50 | 31,917 | +0.51(+3.19%) |
Feb 25, 2022 | 17.99 | 16.82 | 15.67 | 15.99 | 43,258 | -0.14(-0.87%) |
Feb 24, 2022 | 16.24 | 17.16 | 15.28 | 16.13 | 117,804 | -0.62(-3.70%) |
Feb 23, 2022 | 18.20 | 18.38 | 16.55 | 16.75 | 129,488 | -1.35(-7.46%) |
Feb 22, 2022 | 17.94 | 18.21 | 16.85 | 18.10 | 119,540 | +0.04(+0.22%) |
Feb 18, 2022 | 18.06 | 0 | -0.90(-4.75%) | |||
Feb 17, 2022 | 18.72 | 19.05 | 18.42 | 18.96 | 93,840 | +0.00(+0.00%) |
Feb 16, 2022 | 18.29 | 19.10 | 17.96 | 18.96 | 107,630 | +0.41(+2.21%) |
Feb 15, 2022 | 19.15 | 19.18 | 17.92 | 18.55 | 99,068 | +0.93(+5.28%) |
Feb 14, 2022 | 17.85 | 18.24 | 17.38 | 17.62 | 117,655 | -0.78(-4.24%) |
Feb 11, 2022 | 18.56 | 19.00 | 17.93 | 18.40 | 63,105 | -0.23(-1.23%) |
Feb 10, 2022 | 19.49 | 20.23 | 18.22 | 18.63 | 15,568 | -0.76(-3.92%) |
Feb 09, 2022 | 18.74 | 20.34 | 18.36 | 19.39 | 61,391 | +1.07(+5.84%) |
Feb 08, 2022 | 18.75 | 19.74 | 18.17 | 18.32 | 156,797 | -0.70(-3.68%) |
Feb 07, 2022 | 17.90 | 19.26 | 17.35 | 19.02 | 174,259 | +1.27(+7.15%) |
Feb 04, 2022 | 17.80 | 18.00 | 17.13 | 17.75 | 162,854 | +0.45(+2.60%) |
Feb 03, 2022 | 17.52 | 17.10 | 17.30 | 114,837 | -0.64(-3.57%) | |
Feb 02, 2022 | 17.52 | 18.94 | 17.34 | 17.94 | 118,186 | +0.55(+3.16%) |
Feb 01, 2022 | 17.27 | 18.37 | 17.10 | 17.39 | 92,576 | +0.41(+2.41%) |
Jan 31, 2022 | 15.61 | 16.98 | 107,704 | +1.17(+7.40%) | ||
Jan 28, 2022 | 16.16 | 17.50 | 15.50 | 15.81 | 177,494 | -0.23(-1.43%) |
Jan 27, 2022 | 16.50 | 18.00 | 16.04 | 16.04 | 43,520 | -0.41(-2.49%) |
Jan 26, 2022 | 16.17 | 18.67 | 16.07 | 16.45 | 96,308 | +0.28(+1.73%) |
Jan 25, 2022 | 17.81 | 17.81 | 15.30 | 16.17 | 310,640 | -0.61(-3.64%) |
Jan 24, 2022 | 16.67 | 17.95 | 15.66 | 16.78 | 159,570 | -0.41(-2.39%) |
Jan 21, 2022 | 17.00 | 17.67 | 16.37 | 17.19 | 44,744 | +0.20(+1.18%) |
Jan 20, 2022 | 16.81 | 17.47 | 15.79 | 16.99 | 68,821 | +0.55(+3.35%) |
Jan 19, 2022 | 17.34 | 18.01 | 16.05 | 16.44 | 233,421 | -1.06(-6.06%) |
Jan 18, 2022 | 18.80 | 19.59 | 16.30 | 17.50 | 314,425 | -1.71(-8.90%) |
Jan 14, 2022 | 19.21 | 0 | +0.30(+1.59%) | |||
Jan 13, 2022 | 20.72 | 22.79 | 18.77 | 18.91 | 51,102 | +0.17(+0.91%) |
Jan 12, 2022 | 19.21 | 19.82 | 18.55 | 18.74 | 63,774 | -0.44(-2.29%) |
Jan 11, 2022 | 18.83 | 19.77 | 18.27 | 19.18 | 77,041 | +0.10(+0.52%) |
Jan 10, 2022 | 18.19 | 19.09 | 17.52 | 19.08 | 64,826 | +0.40(+2.14%) |
Jan 07, 2022 | 22.10 | 23.28 | 18.06 | 18.68 | 216,974 | -3.06(-14.08%) |
Jan 06, 2022 | 20.78 | 22.20 | 19.64 | 21.74 | 66,408 | +1.12(+5.43%) |
Jan 05, 2022 | 21.56 | 22.47 | 20.53 | 20.62 | 167,557 | -1.27(-5.80%) |
Jan 04, 2022 | 23.75 | 24.25 | 21.50 | 21.89 | 37,149 | -2.09(-8.72%) |
Jan 03, 2022 | 23.31 | 24.16 | 21.66 | 23.98 | 93,345 | +0.65(+2.79%) |
Dec 31, 2021 | 22.69 | 23.33 | 22.21 | 23.33 | 92,706 | +1.14(+5.14%) |
Dec 30, 2021 | 22.06 | 22.72 | 21.51 | 22.19 | 70,266 | +0.49(+2.26%) |
Dec 29, 2021 | 23.17 | 23.17 | 21.02 | 21.70 | 63,315 | -1.55(-6.67%) |
Dec 28, 2021 | 23.52 | 25.10 | 22.21 | 23.25 | 146,188 | -0.46(-1.94%) |
Dec 27, 2021 | 24.12 | 24.81 | 23.30 | 23.71 | 63,256 | +0.00(+0.00%) |
Dec 23, 2021 | 24.16 | 25.28 | 23.13 | 23.71 | 590,081 | -0.45(-1.86%) |
Dec 22, 2021 | 24.95 | 25.77 | 23.59 | 24.16 | 606,981 | -0.48(-1.95%) |
Dec 21, 2021 | 24.82 | 26.38 | 24.60 | 24.64 | 197,670 | +0.27(+1.11%) |
Dec 20, 2021 | 24.50 | 26.53 | 24.02 | 24.37 | 213,008 | -0.48(-1.93%) |
Dec 17, 2021 | 25.06 | 25.91 | 23.86 | 24.85 | 187,577 | -0.63(-2.47%) |
Dec 16, 2021 | 24.06 | 25.73 | 23.96 | 25.48 | 148,099 | +1.62(+6.79%) |
Dec 15, 2021 | 23.05 | 24.23 | 22.76 | 23.86 | 171,598 | +0.68(+2.93%) |
Dec 14, 2021 | 24.81 | 26.05 | 22.33 | 23.18 | 314,674 | -2.00(-7.94%) |
Dec 13, 2021 | 23.67 | 25.55 | 23.19 | 25.18 | 188,991 | +1.22(+5.09%) |
Dec 10, 2021 | 24.95 | 25.00 | 22.66 | 23.96 | 243,376 | -1.27(-5.03%) |
Dec 09, 2021 | 23.54 | 25.41 | 23.05 | 25.23 | 334,702 | +1.69(+7.18%) |
Dec 08, 2021 | 23.64 | 24.27 | 21.70 | 23.54 | 356,404 | -0.41(-1.71%) |
Dec 07, 2021 | 22.99 | 25.00 | 22.14 | 23.95 | 382,896 | +0.48(+2.05%) |
Dec 06, 2021 | 19.27 | 24.92 | 19.27 | 23.47 | 827,902 | +4.21(+21.86%) |
Dec 03, 2021 | 21.99 | 24.00 | 18.83 | 19.26 | 545,728 | -2.38(-11.00%) |
Dec 02, 2021 | 23.94 | 24.79 | 21.59 | 21.64 | 94,800 | -2.10(-8.85%) |