Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 16.71 | 16.92 | 16.63 | 16.72 | 59,013 | -0.13(-0.77%) |
Feb 25, 2022 | 16.60 | 16.96 | 16.54 | 16.85 | 39,958 | +0.43(+2.62%) |
Feb 24, 2022 | 16.14 | 16.53 | 15.74 | 16.42 | 131,042 | -0.08(-0.48%) |
Feb 23, 2022 | 16.77 | 16.77 | 16.49 | 16.50 | 49,021 | -0.16(-0.96%) |
Feb 22, 2022 | 16.58 | 16.91 | 16.54 | 16.66 | 51,358 | +0.04(+0.24%) |
Feb 18, 2022 | 16.62 | 0 | -0.05(-0.30%) | |||
Feb 17, 2022 | 17.06 | 17.11 | 16.56 | 16.67 | 79,608 | -0.51(-2.97%) |
Feb 16, 2022 | 17.13 | 17.24 | 16.96 | 17.18 | 28,491 | +0.01(+0.06%) |
Feb 15, 2022 | 17.04 | 17.49 | 17.03 | 17.17 | 47,589 | +0.13(+0.76%) |
Feb 14, 2022 | 16.97 | 17.23 | 16.88 | 17.04 | 47,951 | +0.10(+0.59%) |
Feb 11, 2022 | 17.21 | 17.21 | 16.80 | 16.94 | 57,290 | -0.18(-1.05%) |
Feb 10, 2022 | 16.96 | 17.66 | 16.96 | 17.12 | 41,610 | -0.18(-1.04%) |
Feb 09, 2022 | 17.31 | 17.42 | 17.08 | 17.30 | 56,644 | +0.29(+1.70%) |
Feb 08, 2022 | 16.91 | 17.38 | 16.72 | 17.01 | 112,999 | +0.04(+0.24%) |
Feb 07, 2022 | 16.76 | 17.29 | 16.75 | 16.97 | 60,766 | +0.22(+1.31%) |
Feb 04, 2022 | 16.86 | 17.01 | 16.31 | 16.75 | 100,750 | -0.23(-1.35%) |
Feb 03, 2022 | 17.20 | 16.92 | 16.98 | 67,052 | -0.39(-2.25%) | |
Feb 02, 2022 | 17.53 | 17.75 | 17.08 | 17.37 | 81,631 | -0.14(-0.80%) |
Feb 01, 2022 | 18.05 | 18.32 | 17.47 | 17.51 | 98,424 | -0.53(-2.94%) |
Jan 31, 2022 | 17.41 | 18.14 | 18.04 | 48,592 | +0.64(+3.68%) | |
Jan 28, 2022 | 17.15 | 17.61 | 17.02 | 17.40 | 87,418 | +0.15(+0.87%) |
Jan 27, 2022 | 17.35 | 17.45 | 17.16 | 17.25 | 56,737 | -0.09(-0.52%) |
Jan 26, 2022 | 18.19 | 18.48 | 17.30 | 17.34 | 84,928 | -0.74(-4.09%) |
Jan 25, 2022 | 18.43 | 18.67 | 17.79 | 18.08 | 46,347 | -0.58(-3.11%) |
Jan 24, 2022 | 18.10 | 18.79 | 17.75 | 18.66 | 86,808 | +0.31(+1.69%) |
Jan 21, 2022 | 18.49 | 18.96 | 18.26 | 18.35 | 109,644 | -0.24(-1.29%) |
Jan 20, 2022 | 18.69 | 19.07 | 18.55 | 18.59 | 66,963 | -0.17(-0.91%) |
Jan 19, 2022 | 18.67 | 18.89 | 18.36 | 18.76 | 44,343 | +0.01(+0.05%) |
Jan 18, 2022 | 19.10 | 19.10 | 18.51 | 18.75 | 54,551 | -0.56(-2.90%) |
Jan 14, 2022 | 19.31 | 0 | +0.22(+1.15%) | |||
Jan 13, 2022 | 19.62 | 19.62 | 18.96 | 19.09 | 65,175 | -0.32(-1.65%) |
Jan 12, 2022 | 19.78 | 19.80 | 19.27 | 19.41 | 58,883 | -0.33(-1.67%) |
Jan 11, 2022 | 19.35 | 19.81 | 19.26 | 19.74 | 44,499 | +0.26(+1.33%) |
Jan 10, 2022 | 19.27 | 19.57 | 18.75 | 19.48 | 42,950 | +0.21(+1.09%) |
Jan 07, 2022 | 19.73 | 19.88 | 19.22 | 19.27 | 41,506 | -0.52(-2.63%) |
Jan 06, 2022 | 19.67 | 19.98 | 19.49 | 19.79 | 40,038 | +0.08(+0.41%) |
Jan 05, 2022 | 20.16 | 20.27 | 19.67 | 19.71 | 48,231 | -0.49(-2.43%) |
Jan 04, 2022 | 21.03 | 21.25 | 20.05 | 20.20 | 66,876 | -0.65(-3.12%) |
Jan 03, 2022 | 20.51 | 21.02 | 20.32 | 20.85 | 41,199 | +0.41(+2.01%) |
Dec 31, 2021 | 20.34 | 20.55 | 20.15 | 20.44 | 47,200 | +0.07(+0.34%) |
Dec 30, 2021 | 20.52 | 20.71 | 20.37 | 20.37 | 47,119 | -0.13(-0.63%) |
Dec 29, 2021 | 20.31 | 20.52 | 19.96 | 20.50 | 42,341 | +0.17(+0.84%) |
Dec 28, 2021 | 20.51 | 20.91 | 20.29 | 20.33 | 42,568 | -0.19(-0.93%) |
Dec 27, 2021 | 20.37 | 20.58 | 20.00 | 20.52 | 53,638 | +0.19(+0.93%) |
Dec 23, 2021 | 20.27 | 20.65 | 20.18 | 20.33 | 44,634 | +0.11(+0.54%) |
Dec 22, 2021 | 20.08 | 20.63 | 19.96 | 20.22 | 64,795 | -0.04(-0.20%) |
Dec 21, 2021 | 20.09 | 20.61 | 20.02 | 20.26 | 61,905 | +0.37(+1.86%) |
Dec 20, 2021 | 20.16 | 20.45 | 19.40 | 19.89 | 101,188 | -0.69(-3.35%) |
Dec 17, 2021 | 21.57 | 21.57 | 20.41 | 20.58 | 472,760 | -0.95(-4.41%) |
Dec 16, 2021 | 21.00 | 21.89 | 20.96 | 21.53 | 176,546 | +0.77(+3.71%) |
Dec 15, 2021 | 20.46 | 20.85 | 19.75 | 20.76 | 122,631 | +0.54(+2.67%) |
Dec 14, 2021 | 20.50 | 20.85 | 20.07 | 20.22 | 82,225 | -0.30(-1.46%) |
Dec 13, 2021 | 19.79 | 21.26 | 19.27 | 20.52 | 189,892 | +1.49(+7.83%) |
Dec 10, 2021 | 19.49 | 19.49 | 18.84 | 19.03 | 56,453 | -0.38(-1.96%) |
Dec 09, 2021 | 19.37 | 20.09 | 19.30 | 19.41 | 68,024 | -0.11(-0.56%) |
Dec 08, 2021 | 19.61 | 19.78 | 19.43 | 19.52 | 51,419 | -0.07(-0.36%) |
Dec 07, 2021 | 19.34 | 19.68 | 19.21 | 19.59 | 70,649 | +0.45(+2.35%) |
Dec 06, 2021 | 18.58 | 19.18 | 18.13 | 19.14 | 77,663 | +0.33(+1.75%) |
Dec 03, 2021 | 18.25 | 19.03 | 18.17 | 18.81 | 216,587 | -0.31(-1.62%) |
Dec 02, 2021 | 18.82 | 19.26 | 18.41 | 19.12 | 68,526 | +0.32(+1.70%) |