Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 15.06 | 15.52 | 14.60 | 15.28 | 259,201 | +0.16(+1.06%) |
Feb 25, 2022 | 15.33 | 15.30 | 14.91 | 15.12 | 263,501 | -0.07(-0.46%) |
Feb 24, 2022 | 13.83 | 15.23 | 14.20 | 15.19 | 531,018 | +0.98(+6.90%) |
Feb 23, 2022 | 14.09 | 15.03 | 13.89 | 14.21 | 357,167 | +0.35(+2.53%) |
Feb 22, 2022 | 13.70 | 14.26 | 13.44 | 13.86 | 312,483 | +0.07(+0.51%) |
Feb 18, 2022 | 13.79 | 0 | +1.06(+8.33%) | |||
Feb 17, 2022 | 15.70 | 16.41 | 12.40 | 12.73 | 1,361,601 | -4.36(-25.51%) |
Feb 16, 2022 | 16.81 | 17.64 | 16.27 | 17.09 | 138,050 | +0.13(+0.77%) |
Feb 15, 2022 | 16.83 | 17.08 | 16.02 | 16.96 | 238,194 | +0.70(+4.31%) |
Feb 14, 2022 | 16.00 | 16.97 | 15.81 | 16.26 | 325,947 | -0.02(-0.12%) |
Feb 11, 2022 | 17.50 | 17.50 | 16.03 | 16.28 | 144,165 | -1.11(-6.38%) |
Feb 10, 2022 | 17.27 | 18.49 | 17.24 | 17.39 | 209,596 | -0.40(-2.25%) |
Feb 09, 2022 | 17.64 | 18.24 | 17.42 | 17.79 | 225,392 | +0.29(+1.66%) |
Feb 08, 2022 | 17.38 | 17.67 | 17.06 | 17.50 | 122,878 | +0.01(+0.06%) |
Feb 07, 2022 | 17.27 | 17.75 | 16.43 | 17.49 | 173,701 | +0.21(+1.22%) |
Feb 04, 2022 | 16.59 | 17.38 | 16.29 | 17.28 | 48,140 | +0.65(+3.91%) |
Feb 03, 2022 | 16.41 | 16.79 | 16.63 | 71,622 | -0.43(-2.52%) | |
Feb 02, 2022 | 18.30 | 18.82 | 16.82 | 17.06 | 233,209 | -1.43(-7.73%) |
Feb 01, 2022 | 17.68 | 18.57 | 17.68 | 18.49 | 312,538 | +1.06(+6.08%) |
Jan 31, 2022 | 16.29 | 17.43 | 81,399 | +1.20(+7.39%) | ||
Jan 28, 2022 | 15.38 | 16.29 | 14.76 | 16.23 | 137,598 | +1.04(+6.85%) |
Jan 27, 2022 | 16.06 | 16.57 | 15.10 | 15.19 | 112,656 | -0.55(-3.49%) |
Jan 26, 2022 | 15.98 | 16.73 | 15.64 | 15.74 | 145,869 | +0.03(+0.19%) |
Jan 25, 2022 | 15.97 | 16.72 | 15.45 | 15.71 | 175,094 | -0.61(-3.74%) |
Jan 24, 2022 | 15.85 | 16.46 | 15.05 | 16.32 | 213,498 | +0.07(+0.43%) |
Jan 21, 2022 | 17.08 | 17.08 | 16.11 | 16.25 | 111,540 | -0.89(-5.19%) |
Jan 20, 2022 | 17.02 | 17.59 | 17.00 | 17.14 | 159,813 | +0.49(+2.94%) |
Jan 19, 2022 | 16.78 | 17.13 | 16.27 | 16.65 | 138,410 | +0.07(+0.42%) |
Jan 18, 2022 | 16.60 | 17.16 | 16.41 | 16.58 | 158,962 | -0.41(-2.41%) |
Jan 14, 2022 | 16.99 | 0 | -0.51(-2.91%) | |||
Jan 13, 2022 | 18.47 | 18.50 | 17.42 | 17.50 | 118,951 | -0.78(-4.27%) |
Jan 12, 2022 | 18.92 | 19.20 | 18.19 | 18.28 | 87,723 | -0.45(-2.40%) |
Jan 11, 2022 | 17.87 | 18.81 | 17.65 | 18.73 | 93,018 | +0.86(+4.81%) |
Jan 10, 2022 | 17.95 | 17.96 | 16.85 | 17.87 | 151,354 | -0.17(-0.94%) |
Jan 07, 2022 | 17.62 | 18.25 | 17.19 | 18.04 | 130,685 | +0.40(+2.27%) |
Jan 06, 2022 | 18.08 | 18.37 | 17.52 | 17.64 | 236,149 | -0.63(-3.45%) |
Jan 05, 2022 | 18.73 | 19.38 | 18.15 | 18.27 | 153,500 | -0.78(-4.09%) |
Jan 04, 2022 | 19.87 | 19.87 | 18.35 | 19.05 | 163,119 | -0.84(-4.22%) |
Jan 03, 2022 | 19.61 | 19.98 | 18.80 | 19.89 | 151,263 | +0.26(+1.32%) |
Dec 31, 2021 | 19.89 | 20.66 | 19.44 | 19.63 | 233,586 | -0.29(-1.46%) |
Dec 30, 2021 | 19.34 | 20.12 | 19.34 | 19.92 | 99,684 | +0.44(+2.26%) |
Dec 29, 2021 | 19.17 | 19.65 | 18.55 | 19.48 | 125,162 | +0.19(+0.98%) |
Dec 28, 2021 | 19.78 | 19.85 | 19.01 | 19.29 | 96,529 | -0.54(-2.72%) |
Dec 27, 2021 | 20.16 | 20.24 | 19.56 | 19.83 | 100,569 | -0.33(-1.64%) |
Dec 23, 2021 | 19.59 | 20.20 | 19.25 | 20.16 | 137,770 | +0.65(+3.33%) |
Dec 22, 2021 | 19.71 | 20.07 | 19.37 | 19.51 | 315,244 | -0.07(-0.36%) |
Dec 21, 2021 | 19.81 | 20.17 | 19.31 | 19.58 | 369,734 | +0.19(+0.98%) |
Dec 20, 2021 | 18.86 | 19.87 | 18.86 | 19.39 | 187,803 | -0.78(-3.87%) |
Dec 17, 2021 | 18.39 | 20.39 | 18.14 | 20.17 | 320,001 | +1.42(+7.57%) |
Dec 16, 2021 | 19.01 | 19.96 | 18.47 | 18.75 | 532,488 | -0.98(-4.97%) |
Dec 15, 2021 | 18.63 | 19.80 | 18.00 | 19.73 | 326,828 | +0.87(+4.61%) |
Dec 14, 2021 | 19.67 | 20.80 | 18.62 | 18.86 | 544,273 | -1.29(-6.40%) |
Dec 13, 2021 | 19.15 | 20.85 | 19.00 | 20.15 | 723,016 | +1.15(+6.05%) |
Dec 10, 2021 | 18.82 | 19.39 | 18.04 | 19.00 | 696,505 | +0.27(+1.44%) |
Dec 09, 2021 | 19.68 | 19.95 | 18.47 | 18.73 | 272,110 | -1.20(-6.02%) |
Dec 08, 2021 | 19.05 | 20.78 | 18.46 | 19.93 | 524,369 | +1.10(+5.84%) |
Dec 07, 2021 | 17.72 | 19.13 | 17.69 | 18.83 | 170,589 | +1.42(+8.16%) |
Dec 06, 2021 | 16.75 | 17.86 | 15.81 | 17.41 | 389,786 | +0.60(+3.57%) |
Dec 03, 2021 | 17.90 | 18.81 | 16.60 | 16.81 | 242,343 | -0.74(-4.22%) |
Dec 02, 2021 | 17.79 | 18.16 | 17.27 | 17.55 | 522,917 | -0.23(-1.29%) |