Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 18.40 | 18.53 | 18.15 | 18.51 | 85,684 | +0.66(+3.67%) |
Feb 25, 2022 | 18.40 | 17.93 | 17.75 | 17.86 | 73,736 | -0.18(-0.97%) |
Feb 24, 2022 | 18.74 | 19.00 | 17.89 | 18.03 | 60,225 | +0.12(+0.67%) |
Feb 23, 2022 | 17.98 | 18.05 | 17.69 | 17.91 | 65,182 | +0.06(+0.34%) |
Feb 22, 2022 | 17.65 | 18.22 | 17.57 | 17.85 | 73,173 | +0.46(+2.65%) |
Feb 18, 2022 | 17.39 | 0 | -0.14(-0.80%) | |||
Feb 17, 2022 | 17.24 | 17.73 | 16.90 | 17.53 | 145,442 | +0.29(+1.68%) |
Feb 16, 2022 | 17.29 | 17.29 | 16.82 | 17.24 | 60,000 | +0.51(+3.05%) |
Feb 15, 2022 | 16.97 | 17.05 | 16.46 | 16.73 | 87,512 | -0.46(-2.68%) |
Feb 14, 2022 | 17.29 | 17.29 | 16.96 | 17.19 | 72,217 | +0.09(+0.53%) |
Feb 11, 2022 | 16.42 | 17.28 | 16.29 | 17.10 | 95,984 | +1.04(+6.48%) |
Feb 10, 2022 | 16.32 | 16.59 | 16.06 | 16.06 | 65,170 | -0.58(-3.49%) |
Feb 09, 2022 | 16.67 | 16.81 | 16.56 | 16.64 | 83,008 | +0.30(+1.84%) |
Feb 08, 2022 | 15.77 | 16.37 | 15.77 | 16.34 | 128,176 | +0.03(+0.18%) |
Feb 07, 2022 | 16.30 | 16.37 | 16.06 | 16.31 | 116,771 | +0.25(+1.56%) |
Feb 04, 2022 | 15.25 | 16.10 | 15.25 | 16.06 | 52,477 | +0.17(+1.07%) |
Feb 03, 2022 | 16.27 | 15.89 | 60,230 | -0.30(-1.85%) | ||
Feb 02, 2022 | 16.14 | 16.33 | 15.96 | 16.19 | 73,185 | +0.16(+1.00%) |
Feb 01, 2022 | 15.56 | 16.10 | 15.56 | 16.03 | 233,645 | +0.52(+3.35%) |
Jan 31, 2022 | 14.76 | 15.51 | 15.51 | 152,941 | +0.54(+3.61%) | |
Jan 28, 2022 | 15.42 | 15.42 | 14.79 | 14.97 | 216,215 | -1.18(-7.31%) |
Jan 27, 2022 | 16.57 | 16.57 | 16.03 | 16.15 | 163,719 | -0.95(-5.56%) |
Jan 26, 2022 | 17.96 | 18.08 | 17.10 | 17.10 | 91,477 | -0.86(-4.79%) |
Jan 25, 2022 | 16.86 | 17.96 | 16.86 | 17.96 | 120,873 | -0.01(-0.06%) |
Jan 24, 2022 | 17.64 | 17.97 | 17.39 | 17.97 | 197,937 | +0.05(+0.28%) |
Jan 21, 2022 | 17.70 | 18.23 | 17.70 | 17.92 | 69,896 | -0.46(-2.50%) |
Jan 20, 2022 | 18.12 | 18.77 | 18.12 | 18.38 | 80,917 | +0.38(+2.11%) |
Jan 19, 2022 | 17.49 | 18.03 | 17.37 | 18.00 | 82,117 | +0.61(+3.51%) |
Jan 18, 2022 | 17.33 | 17.77 | 17.19 | 17.39 | 80,070 | -0.37(-2.11%) |
Jan 14, 2022 | 17.76 | 0 | +0.00(+0.02%) | |||
Jan 13, 2022 | 18.56 | 18.56 | 17.75 | 17.76 | 43,473 | -0.26(-1.44%) |
Jan 12, 2022 | 17.89 | 18.02 | 17.76 | 18.02 | 51,948 | +0.44(+2.50%) |
Jan 11, 2022 | 16.79 | 17.88 | 16.79 | 17.58 | 56,068 | +0.45(+2.63%) |
Jan 10, 2022 | 17.11 | 17.33 | 16.98 | 17.13 | 68,029 | -0.10(-0.58%) |
Jan 07, 2022 | 16.77 | 17.23 | 16.72 | 17.23 | 33,904 | +0.33(+1.95%) |
Jan 06, 2022 | 17.17 | 17.17 | 16.83 | 16.90 | 73,032 | -0.86(-4.84%) |
Jan 05, 2022 | 17.78 | 18.12 | 17.70 | 17.76 | 48,412 | +0.08(+0.45%) |
Jan 04, 2022 | 17.54 | 17.85 | 17.54 | 17.68 | 148,102 | +0.26(+1.49%) |
Jan 03, 2022 | 17.75 | 17.75 | 17.34 | 17.42 | 124,854 | -0.39(-2.19%) |
Dec 31, 2021 | 17.55 | 17.91 | 17.50 | 17.81 | 62,854 | +0.05(+0.28%) |
Dec 30, 2021 | 18.16 | 18.16 | 17.52 | 17.76 | 161,291 | +0.18(+1.02%) |
Dec 29, 2021 | 17.42 | 17.62 | 17.28 | 17.58 | 122,720 | +0.32(+1.85%) |
Dec 28, 2021 | 17.46 | 17.47 | 17.26 | 17.26 | 31,233 | -0.13(-0.75%) |
Dec 27, 2021 | 17.87 | 17.87 | 16.76 | 17.39 | 77,376 | -0.02(-0.11%) |
Dec 23, 2021 | 17.31 | 17.43 | 17.30 | 17.41 | 44,851 | +0.08(+0.46%) |
Dec 22, 2021 | 17.05 | 17.33 | 16.98 | 17.33 | 55,057 | +0.23(+1.35%) |
Dec 21, 2021 | 16.89 | 17.19 | 16.89 | 17.10 | 135,808 | +0.21(+1.24%) |
Dec 20, 2021 | 17.02 | 17.12 | 16.49 | 16.89 | 154,484 | +0.13(+0.78%) |
Dec 17, 2021 | 17.28 | 17.28 | 16.64 | 16.76 | 100,054 | +0.19(+1.12%) |
Dec 16, 2021 | 16.54 | 16.60 | 16.10 | 16.57 | 67,202 | +0.32(+2.00%) |
Dec 15, 2021 | 16.15 | 16.25 | 15.77 | 16.25 | 100,424 | +0.01(+0.06%) |
Dec 14, 2021 | 16.27 | 16.91 | 16.19 | 16.24 | 123,496 | -0.20(-1.22%) |
Dec 13, 2021 | 16.00 | 16.52 | 16.00 | 16.44 | 86,486 | -0.16(-0.96%) |
Dec 10, 2021 | 17.23 | 17.23 | 16.48 | 16.60 | 77,695 | -0.06(-0.36%) |
Dec 09, 2021 | 16.86 | 17.14 | 16.66 | 16.66 | 57,543 | -0.07(-0.42%) |
Dec 08, 2021 | 16.89 | 16.89 | 16.60 | 16.73 | 36,790 | +0.09(+0.55%) |
Dec 07, 2021 | 17.04 | 17.04 | 16.50 | 16.64 | 108,695 | +0.29(+1.76%) |
Dec 06, 2021 | 16.75 | 16.75 | 16.29 | 16.35 | 86,463 | +0.29(+1.81%) |
Dec 03, 2021 | 16.16 | 16.16 | 15.96 | 16.06 | 68,499 | -0.08(-0.50%) |
Dec 02, 2021 | 16.34 | 16.55 | 16.09 | 16.14 | 111,998 | -0.36(-2.18%) |