Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 17.10 | 17.43 | 17.06 | 17.12 | 82,412 | -0.18(-1.04%) |
Feb 25, 2022 | 17.24 | 17.56 | 17.15 | 17.30 | 66,472 | +0.09(+0.52%) |
Feb 24, 2022 | 16.91 | 17.32 | 16.59 | 17.21 | 156,366 | +0.06(+0.35%) |
Feb 23, 2022 | 17.39 | 17.39 | 17.04 | 17.15 | 83,932 | -0.11(-0.64%) |
Feb 22, 2022 | 18.02 | 18.02 | 17.00 | 17.26 | 84,035 | -0.68(-3.79%) |
Feb 18, 2022 | 17.94 | 0 | +0.47(+2.69%) | |||
Feb 17, 2022 | 17.25 | 17.57 | 17.12 | 17.47 | 80,013 | +0.04(+0.23%) |
Feb 16, 2022 | 17.13 | 17.49 | 16.99 | 17.43 | 109,446 | +0.21(+1.22%) |
Feb 15, 2022 | 17.20 | 17.37 | 17.08 | 17.22 | 75,355 | +0.17(+1.00%) |
Feb 14, 2022 | 17.43 | 17.43 | 16.97 | 17.05 | 105,668 | -0.28(-1.62%) |
Feb 11, 2022 | 17.62 | 17.88 | 17.22 | 17.33 | 108,647 | -0.33(-1.87%) |
Feb 10, 2022 | 17.54 | 17.96 | 17.54 | 17.66 | 200,393 | -0.14(-0.79%) |
Feb 09, 2022 | 18.02 | 18.14 | 17.77 | 17.80 | 168,095 | -0.23(-1.28%) |
Feb 08, 2022 | 17.91 | 18.12 | 17.82 | 18.03 | 103,388 | +0.16(+0.90%) |
Feb 07, 2022 | 17.67 | 17.91 | 17.43 | 17.87 | 115,567 | +0.06(+0.34%) |
Feb 04, 2022 | 17.80 | 18.06 | 17.54 | 17.81 | 139,383 | -0.12(-0.67%) |
Feb 03, 2022 | 17.05 | 18.10 | 17.93 | 166,611 | +0.47(+2.69%) | |
Feb 02, 2022 | 17.51 | 17.78 | 17.34 | 17.46 | 188,832 | -0.16(-0.91%) |
Feb 01, 2022 | 17.22 | 17.66 | 17.08 | 17.62 | 107,941 | +0.47(+2.74%) |
Jan 31, 2022 | 16.75 | 17.30 | 17.15 | 155,668 | +0.20(+1.18%) | |
Jan 28, 2022 | 16.45 | 16.96 | 16.30 | 16.95 | 141,436 | +0.42(+2.54%) |
Jan 27, 2022 | 17.18 | 17.18 | 16.42 | 16.53 | 124,927 | -0.47(-2.76%) |
Jan 26, 2022 | 17.68 | 17.76 | 16.92 | 17.00 | 141,531 | -0.41(-2.35%) |
Jan 25, 2022 | 17.22 | 17.52 | 16.70 | 17.41 | 139,291 | -0.06(-0.34%) |
Jan 24, 2022 | 16.94 | 17.57 | 16.94 | 17.47 | 125,988 | +0.12(+0.69%) |
Jan 21, 2022 | 17.94 | 17.94 | 17.08 | 17.35 | 256,431 | -0.63(-3.50%) |
Jan 20, 2022 | 18.24 | 18.35 | 17.73 | 17.98 | 335,692 | -0.39(-2.12%) |
Jan 19, 2022 | 17.91 | 18.40 | 17.91 | 18.37 | 190,492 | +0.39(+2.17%) |
Jan 18, 2022 | 17.46 | 18.27 | 17.43 | 17.98 | 134,657 | +0.41(+2.33%) |
Jan 14, 2022 | 17.57 | 0 | +0.25(+1.44%) | |||
Jan 13, 2022 | 17.23 | 17.50 | 17.23 | 17.32 | 47,952 | +0.17(+0.99%) |
Jan 12, 2022 | 17.12 | 17.37 | 17.12 | 17.15 | 154,607 | +0.10(+0.59%) |
Jan 11, 2022 | 16.98 | 17.13 | 16.54 | 17.05 | 156,898 | +0.14(+0.83%) |
Jan 10, 2022 | 16.93 | 17.12 | 16.62 | 16.91 | 67,345 | -0.03(-0.18%) |
Jan 07, 2022 | 17.06 | 17.21 | 16.89 | 16.94 | 47,134 | -0.19(-1.11%) |
Jan 06, 2022 | 17.17 | 17.28 | 17.07 | 17.13 | 45,452 | +0.07(+0.41%) |
Jan 05, 2022 | 17.72 | 17.80 | 17.03 | 17.06 | 98,394 | -0.66(-3.72%) |
Jan 04, 2022 | 17.47 | 17.88 | 17.43 | 17.72 | 129,348 | +0.33(+1.90%) |
Jan 03, 2022 | 16.95 | 17.43 | 16.95 | 17.39 | 153,308 | +0.46(+2.72%) |
Dec 31, 2021 | 16.93 | 17.09 | 16.80 | 16.93 | 31,760 | -0.03(-0.18%) |
Dec 30, 2021 | 17.25 | 17.29 | 16.96 | 16.96 | 47,135 | -0.19(-1.11%) |
Dec 29, 2021 | 17.28 | 17.39 | 17.09 | 17.15 | 81,480 | -0.08(-0.46%) |
Dec 28, 2021 | 17.07 | 17.30 | 17.07 | 17.23 | 53,278 | +0.04(+0.23%) |
Dec 27, 2021 | 17.06 | 17.23 | 17.01 | 17.19 | 71,107 | +0.10(+0.59%) |
Dec 23, 2021 | 16.84 | 17.27 | 16.84 | 17.09 | 75,757 | +0.24(+1.42%) |
Dec 22, 2021 | 16.67 | 16.88 | 16.64 | 16.85 | 82,469 | +0.19(+1.14%) |
Dec 21, 2021 | 16.33 | 16.67 | 16.33 | 16.66 | 104,276 | +0.51(+3.16%) |
Dec 20, 2021 | 16.29 | 16.29 | 15.93 | 16.15 | 170,136 | -0.45(-2.71%) |
Dec 17, 2021 | 16.76 | 16.85 | 16.39 | 16.60 | 181,255 | -0.17(-1.01%) |
Dec 16, 2021 | 17.13 | 17.15 | 16.55 | 16.77 | 141,813 | -0.13(-0.77%) |
Dec 15, 2021 | 16.61 | 16.95 | 16.51 | 16.90 | 118,286 | +0.20(+1.20%) |
Dec 14, 2021 | 16.82 | 17.09 | 16.63 | 16.70 | 147,625 | -0.13(-0.77%) |
Dec 13, 2021 | 16.81 | 17.02 | 16.64 | 16.83 | 177,603 | -0.16(-0.94%) |
Dec 10, 2021 | 17.24 | 17.24 | 16.86 | 16.99 | 69,982 | -0.05(-0.29%) |
Dec 09, 2021 | 17.06 | 17.10 | 16.87 | 17.04 | 100,101 | -0.17(-0.99%) |
Dec 08, 2021 | 17.29 | 17.42 | 17.09 | 17.21 | 77,843 | -0.12(-0.69%) |
Dec 07, 2021 | 17.52 | 17.69 | 17.30 | 17.33 | 82,307 | +0.07(+0.41%) |
Dec 06, 2021 | 17.20 | 17.44 | 16.96 | 17.26 | 112,344 | +0.35(+2.07%) |
Dec 03, 2021 | 17.24 | 17.38 | 16.75 | 16.91 | 98,832 | -0.30(-1.74%) |
Dec 02, 2021 | 17.06 | 17.35 | 16.95 | 17.21 | 109,621 | +0.31(+1.83%) |