Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 18.76 | 18.78 | 18.09 | 18.42 | 929,901 | -0.35(-1.86%) |
Feb 25, 2022 | 19.03 | 19.06 | 18.62 | 18.77 | 859,817 | -0.25(-1.31%) |
Feb 24, 2022 | 16.83 | 19.05 | 16.69 | 19.02 | 1,257,085 | +1.76(+10.20%) |
Feb 23, 2022 | 20.24 | 20.30 | 16.81 | 17.26 | 2,056,426 | -1.31(-7.05%) |
Feb 22, 2022 | 18.13 | 18.98 | 17.90 | 18.57 | 1,039,220 | +0.22(+1.20%) |
Feb 18, 2022 | 18.35 | 0 | -0.37(-1.98%) | |||
Feb 17, 2022 | 18.81 | 18.90 | 18.55 | 18.72 | 395,767 | -0.24(-1.27%) |
Feb 16, 2022 | 18.64 | 19.04 | 18.40 | 18.96 | 429,586 | +0.14(+0.74%) |
Feb 15, 2022 | 18.11 | 18.89 | 18.11 | 18.82 | 574,254 | +0.97(+5.43%) |
Feb 14, 2022 | 17.74 | 18.18 | 17.57 | 17.85 | 397,200 | +0.12(+0.68%) |
Feb 11, 2022 | 18.36 | 18.62 | 17.57 | 17.73 | 522,490 | -0.70(-3.80%) |
Feb 10, 2022 | 18.30 | 19.27 | 18.14 | 18.43 | 704,718 | -0.28(-1.50%) |
Feb 09, 2022 | 18.67 | 18.97 | 18.38 | 18.71 | 551,102 | +0.23(+1.24%) |
Feb 08, 2022 | 17.78 | 18.52 | 17.65 | 18.48 | 590,947 | +0.75(+4.23%) |
Feb 07, 2022 | 17.82 | 18.18 | 17.57 | 17.73 | 454,359 | -0.04(-0.23%) |
Feb 04, 2022 | 17.42 | 17.89 | 17.29 | 17.77 | 356,486 | +0.24(+1.37%) |
Feb 03, 2022 | 17.82 | 17.47 | 17.53 | 376,751 | -0.64(-3.52%) | |
Feb 02, 2022 | 18.24 | 18.47 | 17.87 | 18.17 | 676,954 | +0.15(+0.83%) |
Feb 01, 2022 | 18.08 | 18.25 | 17.77 | 18.02 | 610,458 | +0.68(+3.92%) |
Jan 28, 2022 | 16.81 | 17.34 | 16.43 | 17.34 | 372,975 | +0.46(+2.73%) |
Jan 27, 2022 | 17.41 | 17.66 | 16.79 | 16.88 | 553,363 | -0.46(-2.65%) |
Jan 26, 2022 | 17.32 | 17.98 | 17.21 | 17.34 | 507,441 | +0.35(+2.06%) |
Jan 25, 2022 | 17.38 | 17.64 | 16.91 | 16.99 | 409,708 | -0.88(-4.92%) |
Jan 24, 2022 | 17.78 | 17.88 | 17.01 | 17.87 | 549,163 | +0.38(+2.17%) |
Jan 21, 2022 | 16.45 | 18.03 | 16.41 | 17.49 | 697,267 | +0.13(+0.75%) |
Jan 20, 2022 | 18.25 | 18.36 | 17.36 | 17.36 | 546,258 | -0.73(-4.04%) |
Jan 19, 2022 | 18.44 | 18.74 | 18.05 | 18.09 | 1,107,292 | -0.13(-0.71%) |
Jan 18, 2022 | 19.57 | 19.70 | 18.20 | 18.22 | 654,474 | -1.57(-7.93%) |
Jan 14, 2022 | 19.79 | 0 | +1.05(+5.60%) | |||
Jan 13, 2022 | 19.17 | 19.50 | 18.70 | 18.74 | 447,653 | -0.24(-1.26%) |
Jan 12, 2022 | 18.92 | 19.57 | 18.79 | 18.98 | 664,604 | +0.25(+1.33%) |
Jan 11, 2022 | 18.29 | 18.88 | 18.23 | 18.73 | 586,285 | +0.26(+1.41%) |
Jan 10, 2022 | 18.29 | 18.48 | 18.04 | 18.47 | 449,186 | -0.08(-0.43%) |
Jan 07, 2022 | 19.20 | 19.25 | 18.54 | 18.55 | 497,859 | -0.71(-3.69%) |
Jan 06, 2022 | 18.95 | 19.46 | 18.13 | 19.26 | 592,473 | +0.26(+1.37%) |
Jan 05, 2022 | 19.24 | 19.93 | 18.96 | 19.00 | 1,106,418 | -0.20(-1.04%) |
Jan 04, 2022 | 19.31 | 19.34 | 18.69 | 19.20 | 702,688 | -0.08(-0.41%) |
Jan 03, 2022 | 18.98 | 19.32 | 18.74 | 19.28 | 727,937 | +0.43(+2.28%) |
Dec 31, 2021 | 19.00 | 19.24 | 18.81 | 18.85 | 395,377 | -0.27(-1.41%) |
Dec 30, 2021 | 19.25 | 19.37 | 19.05 | 19.12 | 417,409 | -0.12(-0.62%) |
Dec 29, 2021 | 19.04 | 19.32 | 18.70 | 19.24 | 397,608 | +0.24(+1.26%) |
Dec 28, 2021 | 19.33 | 19.37 | 18.89 | 19.00 | 470,429 | -0.31(-1.61%) |
Dec 27, 2021 | 18.75 | 19.40 | 18.48 | 19.31 | 817,079 | +0.80(+4.32%) |
Dec 23, 2021 | 17.85 | 18.57 | 17.80 | 18.51 | 679,900 | +0.69(+3.87%) |
Dec 22, 2021 | 17.57 | 17.93 | 17.39 | 17.82 | 410,069 | +0.19(+1.08%) |
Dec 21, 2021 | 17.34 | 17.72 | 17.29 | 17.63 | 480,121 | +0.48(+2.80%) |
Dec 20, 2021 | 16.75 | 17.19 | 16.47 | 17.15 | 571,824 | +0.01(+0.06%) |
Dec 17, 2021 | 17.20 | 17.63 | 17.01 | 17.14 | 2,062,204 | -0.16(-0.92%) |
Dec 16, 2021 | 18.13 | 18.18 | 17.16 | 17.30 | 817,943 | -0.64(-3.57%) |
Dec 15, 2021 | 16.59 | 17.96 | 16.36 | 17.94 | 1,194,571 | +1.45(+8.79%) |
Dec 14, 2021 | 16.34 | 16.63 | 16.17 | 16.49 | 549,374 | +0.07(+0.43%) |
Dec 13, 2021 | 17.16 | 17.27 | 16.35 | 16.42 | 831,094 | -0.63(-3.70%) |
Dec 10, 2021 | 17.62 | 17.71 | 16.75 | 17.05 | 1,068,909 | -0.56(-3.18%) |
Dec 09, 2021 | 17.78 | 18.25 | 17.31 | 17.61 | 1,602,890 | -0.30(-1.68%) |
Dec 08, 2021 | 15.58 | 18.00 | 15.58 | 17.91 | 4,453,305 | +3.69(+25.95%) |
Dec 07, 2021 | 13.80 | 14.42 | 13.71 | 14.22 | 530,621 | +0.52(+3.80%) |
Dec 06, 2021 | 13.89 | 13.89 | 13.53 | 13.70 | 363,515 | -0.06(-0.44%) |
Dec 03, 2021 | 13.66 | 13.89 | 13.64 | 13.76 | 256,628 | +0.14(+1.03%) |
Dec 02, 2021 | 13.41 | 13.71 | 13.41 | 13.62 | 364,399 | +0.21(+1.57%) |