Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 17.57 | 19.18 | 17.57 | 18.34 | 413,735 | +0.31(+1.72%) |
Feb 25, 2022 | 18.33 | 18.44 | 17.92 | 18.03 | 448,365 | -0.46(-2.49%) |
Feb 24, 2022 | 17.80 | 18.54 | 17.54 | 18.49 | 502,834 | -0.12(-0.64%) |
Feb 23, 2022 | 17.97 | 18.84 | 17.92 | 18.61 | 268,217 | +0.65(+3.62%) |
Feb 22, 2022 | 17.90 | 18.38 | 16.88 | 17.96 | 473,794 | -0.55(-2.97%) |
Feb 18, 2022 | 18.51 | 0 | -0.62(-3.24%) | |||
Feb 17, 2022 | 18.78 | 19.85 | 18.78 | 19.13 | 314,417 | +0.20(+1.06%) |
Feb 16, 2022 | 19.28 | 19.41 | 18.89 | 18.93 | 352,580 | -0.53(-2.72%) |
Feb 15, 2022 | 18.39 | 19.61 | 18.35 | 19.46 | 250,247 | +1.35(+7.45%) |
Feb 14, 2022 | 18.31 | 18.61 | 18.06 | 18.11 | 166,749 | -0.31(-1.68%) |
Feb 11, 2022 | 18.66 | 19.21 | 18.22 | 18.42 | 227,301 | -0.27(-1.44%) |
Feb 10, 2022 | 18.79 | 19.61 | 18.37 | 18.69 | 239,443 | -0.40(-2.10%) |
Feb 09, 2022 | 18.35 | 19.33 | 18.31 | 19.09 | 245,867 | +0.80(+4.37%) |
Feb 08, 2022 | 17.56 | 18.48 | 17.53 | 18.29 | 255,763 | +0.68(+3.86%) |
Feb 07, 2022 | 17.83 | 18.23 | 17.59 | 17.61 | 286,532 | -0.22(-1.23%) |
Feb 04, 2022 | 17.54 | 18.03 | 17.54 | 17.83 | 187,894 | +0.39(+2.24%) |
Feb 03, 2022 | 17.47 | 17.40 | 17.44 | 228,915 | -0.36(-2.02%) | |
Feb 02, 2022 | 18.37 | 18.54 | 17.75 | 17.80 | 213,054 | -0.47(-2.57%) |
Feb 01, 2022 | 18.08 | 18.62 | 17.98 | 18.27 | 231,179 | +0.07(+0.38%) |
Jan 31, 2022 | 17.02 | 18.20 | 386,519 | +1.52(+9.11%) | ||
Jan 28, 2022 | 16.48 | 16.83 | 16.16 | 16.68 | 260,343 | +0.13(+0.79%) |
Jan 27, 2022 | 17.48 | 17.70 | 16.47 | 16.55 | 360,525 | -1.04(-5.91%) |
Jan 26, 2022 | 17.66 | 18.27 | 17.57 | 17.59 | 335,738 | -0.02(-0.11%) |
Jan 25, 2022 | 17.44 | 17.85 | 17.31 | 17.61 | 226,234 | +0.08(+0.46%) |
Jan 24, 2022 | 16.97 | 18.05 | 16.84 | 17.53 | 576,095 | +0.12(+0.69%) |
Jan 21, 2022 | 17.54 | 18.09 | 17.26 | 17.41 | 267,321 | -0.04(-0.23%) |
Jan 20, 2022 | 17.83 | 18.35 | 17.43 | 17.45 | 225,862 | +0.11(+0.63%) |
Jan 19, 2022 | 17.19 | 17.78 | 17.15 | 17.34 | 205,594 | +0.22(+1.29%) |
Jan 18, 2022 | 16.81 | 17.90 | 16.81 | 17.12 | 248,327 | -0.06(-0.35%) |
Jan 14, 2022 | 17.18 | 0 | +0.21(+1.24%) | |||
Jan 13, 2022 | 17.33 | 17.67 | 16.94 | 16.97 | 214,595 | -0.42(-2.42%) |
Jan 12, 2022 | 17.28 | 17.55 | 17.19 | 17.39 | 262,897 | +0.41(+2.41%) |
Jan 11, 2022 | 16.68 | 17.56 | 16.68 | 16.98 | 278,913 | +0.31(+1.86%) |
Jan 10, 2022 | 16.52 | 16.75 | 16.20 | 16.67 | 187,599 | +0.21(+1.28%) |
Jan 07, 2022 | 16.57 | 17.14 | 16.45 | 16.46 | 247,124 | -0.01(-0.06%) |
Jan 06, 2022 | 16.35 | 16.85 | 16.22 | 16.47 | 203,255 | +0.23(+1.42%) |
Jan 05, 2022 | 15.96 | 17.00 | 15.96 | 16.24 | 306,588 | +0.18(+1.12%) |
Jan 04, 2022 | 16.59 | 16.71 | 15.94 | 16.06 | 342,865 | -0.66(-3.96%) |
Jan 03, 2022 | 16.28 | 17.07 | 16.15 | 16.72 | 210,071 | +0.44(+2.72%) |
Dec 31, 2021 | 16.01 | 16.88 | 15.93 | 16.28 | 327,884 | +0.15(+0.93%) |
Dec 30, 2021 | 15.16 | 16.36 | 15.13 | 16.13 | 291,654 | +1.00(+6.61%) |
Dec 29, 2021 | 15.24 | 15.30 | 14.94 | 15.13 | 271,915 | -0.24(-1.56%) |
Dec 28, 2021 | 15.76 | 15.76 | 15.30 | 15.37 | 187,462 | -0.46(-2.91%) |
Dec 27, 2021 | 16.11 | 16.45 | 15.65 | 15.83 | 201,968 | -0.26(-1.62%) |
Dec 23, 2021 | 16.05 | 16.16 | 15.72 | 16.09 | 110,349 | -0.03(-0.19%) |
Dec 22, 2021 | 16.33 | 16.64 | 16.01 | 16.12 | 223,716 | -0.45(-2.72%) |
Dec 21, 2021 | 16.12 | 16.72 | 16.01 | 16.57 | 167,058 | +0.68(+4.28%) |
Dec 20, 2021 | 16.05 | 16.15 | 15.58 | 15.89 | 151,686 | -0.42(-2.58%) |
Dec 17, 2021 | 16.29 | 16.60 | 16.02 | 16.31 | 873,657 | -0.23(-1.39%) |
Dec 16, 2021 | 16.39 | 16.80 | 16.20 | 16.54 | 395,114 | +0.15(+0.92%) |
Dec 15, 2021 | 16.14 | 16.50 | 16.14 | 16.39 | 410,792 | +0.04(+0.24%) |
Dec 14, 2021 | 16.38 | 16.95 | 16.08 | 16.35 | 437,086 | -0.31(-1.86%) |
Dec 13, 2021 | 17.12 | 17.20 | 16.27 | 16.66 | 417,493 | -0.64(-3.69%) |
Dec 10, 2021 | 17.10 | 17.66 | 16.81 | 17.30 | 360,752 | +0.19(+1.10%) |
Dec 09, 2021 | 17.36 | 17.73 | 16.91 | 17.11 | 357,376 | -0.27(-1.55%) |
Dec 08, 2021 | 16.19 | 17.65 | 15.96 | 17.38 | 368,592 | +1.08(+6.65%) |
Dec 07, 2021 | 15.81 | 16.71 | 15.81 | 16.30 | 332,369 | +0.71(+4.54%) |
Dec 06, 2021 | 15.23 | 15.76 | 14.64 | 15.59 | 476,472 | +0.29(+1.89%) |
Dec 03, 2021 | 16.13 | 16.13 | 15.00 | 15.30 | 758,024 | -0.94(-5.79%) |
Dec 02, 2021 | 16.44 | 16.57 | 16.03 | 16.24 | 365,377 | -0.14(-0.83%) |