Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 17.52 | 17.95 | 17.00 | 17.42 | 65,126 | +0.06(+0.35%) |
Feb 25, 2022 | 16.91 | 17.36 | 16.58 | 17.36 | 82,822 | +0.64(+3.83%) |
Feb 24, 2022 | 15.93 | 16.80 | 15.70 | 16.72 | 181,478 | +0.07(+0.42%) |
Feb 23, 2022 | 17.76 | 18.14 | 16.65 | 16.65 | 138,887 | -0.85(-4.86%) |
Feb 22, 2022 | 17.35 | 18.21 | 17.30 | 17.50 | 114,076 | -0.10(-0.57%) |
Feb 18, 2022 | 17.60 | 0 | -0.50(-2.76%) | |||
Feb 17, 2022 | 19.10 | 19.10 | 17.86 | 18.10 | 118,191 | -1.30(-6.70%) |
Feb 16, 2022 | 19.93 | 19.94 | 19.22 | 19.40 | 107,164 | -0.65(-3.24%) |
Feb 15, 2022 | 19.11 | 20.05 | 19.08 | 20.05 | 79,511 | +1.19(+6.31%) |
Feb 14, 2022 | 18.69 | 19.59 | 18.60 | 18.86 | 69,889 | +0.05(+0.27%) |
Feb 11, 2022 | 19.21 | 19.96 | 18.69 | 18.81 | 48,831 | -0.41(-2.13%) |
Feb 10, 2022 | 20.03 | 21.15 | 18.95 | 19.22 | 89,650 | -1.27(-6.20%) |
Feb 09, 2022 | 19.50 | 20.69 | 19.30 | 20.49 | 94,834 | +1.36(+7.11%) |
Feb 08, 2022 | 19.48 | 19.73 | 18.81 | 19.13 | 69,640 | -0.38(-1.95%) |
Feb 07, 2022 | 18.21 | 19.51 | 18.11 | 19.51 | 102,234 | +1.36(+7.49%) |
Feb 04, 2022 | 18.52 | 18.56 | 17.41 | 18.15 | 174,739 | -0.41(-2.21%) |
Feb 03, 2022 | 17.80 | 18.67 | 18.56 | 344,824 | +0.57(+3.17%) | |
Feb 02, 2022 | 18.96 | 19.20 | 17.93 | 17.99 | 179,882 | -1.08(-5.66%) |
Feb 01, 2022 | 19.16 | 19.53 | 18.72 | 19.07 | 96,935 | +0.07(+0.37%) |
Jan 31, 2022 | 17.73 | 19.00 | 137,576 | +1.21(+6.80%) | ||
Jan 28, 2022 | 18.24 | 18.83 | 17.51 | 17.79 | 193,384 | -0.77(-4.15%) |
Jan 27, 2022 | 19.25 | 19.49 | 18.38 | 18.56 | 168,137 | -0.30(-1.59%) |
Jan 26, 2022 | 19.59 | 20.92 | 18.70 | 18.86 | 173,235 | -0.53(-2.73%) |
Jan 25, 2022 | 18.16 | 19.70 | 18.10 | 19.39 | 125,024 | +0.92(+4.98%) |
Jan 24, 2022 | 18.70 | 19.51 | 17.15 | 18.47 | 341,123 | -0.53(-2.79%) |
Jan 21, 2022 | 19.65 | 19.65 | 18.56 | 19.00 | 170,526 | -0.70(-3.55%) |
Jan 20, 2022 | 19.94 | 21.42 | 19.70 | 19.70 | 181,528 | -0.24(-1.20%) |
Jan 19, 2022 | 21.90 | 21.90 | 19.93 | 19.94 | 344,249 | -1.98(-9.03%) |
Jan 18, 2022 | 24.00 | 24.00 | 21.91 | 21.92 | 270,278 | -2.59(-10.57%) |
Jan 14, 2022 | 24.51 | 0 | +1.25(+5.37%) | |||
Jan 13, 2022 | 23.78 | 23.90 | 22.68 | 23.26 | 121,495 | -0.74(-3.08%) |
Jan 12, 2022 | 24.05 | 25.36 | 23.52 | 24.00 | 196,287 | -0.03(-0.12%) |
Jan 11, 2022 | 22.76 | 24.86 | 22.36 | 24.03 | 144,494 | +2.15(+9.83%) |
Jan 10, 2022 | 21.28 | 22.08 | 20.67 | 21.88 | 65,801 | +0.13(+0.60%) |
Jan 07, 2022 | 22.44 | 22.74 | 21.60 | 21.75 | 55,025 | -0.83(-3.68%) |
Jan 06, 2022 | 22.69 | 23.29 | 22.05 | 22.58 | 131,714 | -0.11(-0.48%) |
Jan 05, 2022 | 24.50 | 24.60 | 22.67 | 22.69 | 71,124 | -1.80(-7.35%) |
Jan 04, 2022 | 24.97 | 25.13 | 24.16 | 24.49 | 106,127 | -0.48(-1.92%) |
Jan 03, 2022 | 24.46 | 25.00 | 23.67 | 24.97 | 62,017 | +0.82(+3.40%) |
Dec 31, 2021 | 24.96 | 25.14 | 24.00 | 24.15 | 54,674 | -0.72(-2.90%) |
Dec 30, 2021 | 23.78 | 25.05 | 23.78 | 24.87 | 68,612 | +1.04(+4.36%) |
Dec 29, 2021 | 23.90 | 24.19 | 23.35 | 23.83 | 71,924 | -0.26(-1.08%) |
Dec 28, 2021 | 24.58 | 25.17 | 23.91 | 24.09 | 80,363 | -0.50(-2.03%) |
Dec 27, 2021 | 25.40 | 26.00 | 24.59 | 24.59 | 132,459 | -1.26(-4.87%) |
Dec 23, 2021 | 24.95 | 25.91 | 24.01 | 25.85 | 96,380 | +0.99(+3.98%) |
Dec 22, 2021 | 25.00 | 25.43 | 24.50 | 24.86 | 101,495 | -0.20(-0.80%) |
Dec 21, 2021 | 25.89 | 26.20 | 24.83 | 25.06 | 220,507 | -0.76(-2.94%) |
Dec 20, 2021 | 25.82 | 26.16 | 24.70 | 25.82 | 295,209 | +0.09(+0.35%) |
Dec 17, 2021 | 25.51 | 26.15 | 24.60 | 25.73 | 1,820,824 | +0.33(+1.30%) |
Dec 16, 2021 | 25.98 | 26.60 | 24.25 | 25.40 | 273,748 | -0.31(-1.21%) |
Dec 15, 2021 | 23.50 | 25.88 | 23.50 | 25.71 | 258,657 | +1.69(+7.04%) |
Dec 14, 2021 | 23.30 | 24.40 | 23.04 | 24.02 | 204,841 | +0.32(+1.35%) |
Dec 13, 2021 | 22.46 | 24.36 | 22.32 | 23.70 | 217,288 | +1.10(+4.87%) |
Dec 10, 2021 | 22.32 | 23.43 | 22.20 | 22.60 | 146,697 | +0.20(+0.89%) |
Dec 09, 2021 | 21.63 | 23.24 | 21.63 | 22.40 | 151,558 | +0.45(+2.05%) |
Dec 08, 2021 | 21.30 | 22.21 | 21.06 | 21.95 | 103,377 | +0.87(+4.13%) |
Dec 07, 2021 | 20.86 | 21.57 | 20.35 | 21.08 | 116,505 | +0.57(+2.78%) |
Dec 06, 2021 | 19.36 | 21.10 | 18.81 | 20.51 | 215,112 | +1.19(+6.16%) |
Dec 03, 2021 | 20.23 | 20.49 | 18.75 | 19.32 | 62,470 | -0.73(-3.64%) |
Dec 02, 2021 | 19.91 | 20.19 | 18.90 | 20.05 | 94,157 | -0.04(-0.20%) |