Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 20.72 | 20.98 | 20.49 | 20.55 | 868,081 | -0.46(-2.19%) |
Feb 25, 2022 | 19.59 | 21.20 | 20.39 | 21.01 | 1,561,772 | +1.40(+7.14%) |
Feb 24, 2022 | 19.07 | 19.94 | 18.93 | 19.61 | 1,267,167 | -0.23(-1.16%) |
Feb 23, 2022 | 20.32 | 20.48 | 19.77 | 19.84 | 514,809 | -0.44(-2.17%) |
Feb 22, 2022 | 20.25 | 20.60 | 20.09 | 20.28 | 474,019 | -0.15(-0.73%) |
Feb 18, 2022 | 20.43 | 0 | -0.10(-0.49%) | |||
Feb 17, 2022 | 20.81 | 21.07 | 20.43 | 20.53 | 488,123 | -0.46(-2.19%) |
Feb 16, 2022 | 21.32 | 21.60 | 20.98 | 20.99 | 815,957 | -0.12(-0.57%) |
Feb 15, 2022 | 20.35 | 21.26 | 20.21 | 21.11 | 1,036,722 | +0.66(+3.23%) |
Feb 14, 2022 | 19.74 | 20.61 | 19.51 | 20.45 | 739,211 | -0.06(-0.29%) |
Feb 11, 2022 | 19.69 | 20.79 | 19.69 | 20.51 | 601,751 | +0.44(+2.19%) |
Feb 10, 2022 | 20.03 | 21.00 | 19.94 | 20.07 | 1,123,820 | +0.08(+0.40%) |
Feb 09, 2022 | 19.75 | 20.09 | 19.54 | 19.99 | 676,041 | +0.45(+2.30%) |
Feb 08, 2022 | 19.20 | 19.66 | 19.03 | 19.54 | 592,142 | +0.37(+1.93%) |
Feb 07, 2022 | 18.68 | 19.36 | 18.46 | 19.17 | 644,972 | +0.58(+3.12%) |
Feb 04, 2022 | 17.62 | 18.75 | 17.62 | 18.59 | 716,320 | +0.87(+4.91%) |
Feb 03, 2022 | 17.71 | 17.72 | 390,402 | -0.24(-1.34%) | ||
Feb 02, 2022 | 18.18 | 18.29 | 17.81 | 17.96 | 485,860 | -0.25(-1.37%) |
Feb 01, 2022 | 17.85 | 18.23 | 17.72 | 18.21 | 570,757 | +0.71(+4.06%) |
Jan 31, 2022 | 17.44 | 17.50 | 632,727 | -0.14(-0.79%) | ||
Jan 28, 2022 | 18.20 | 18.24 | 17.36 | 17.64 | 1,087,560 | -0.76(-4.13%) |
Jan 27, 2022 | 18.51 | 18.75 | 18.04 | 18.40 | 1,430,285 | -0.10(-0.54%) |
Jan 26, 2022 | 17.80 | 18.93 | 17.65 | 18.50 | 2,706,754 | +1.00(+5.71%) |
Jan 25, 2022 | 17.38 | 17.92 | 17.12 | 17.50 | 5,495,272 | +2.40(+15.89%) |
Jan 24, 2022 | 15.20 | 15.29 | 14.32 | 15.10 | 1,554,007 | -0.35(-2.27%) |
Jan 21, 2022 | 16.79 | 16.90 | 15.38 | 15.45 | 1,446,133 | -1.55(-9.12%) |
Jan 20, 2022 | 16.95 | 17.26 | 16.90 | 17.00 | 770,910 | +0.08(+0.47%) |
Jan 19, 2022 | 16.87 | 17.46 | 16.80 | 16.92 | 1,054,567 | +0.23(+1.38%) |
Jan 18, 2022 | 16.32 | 16.85 | 15.81 | 16.69 | 1,466,905 | +0.44(+2.71%) |
Jan 14, 2022 | 16.25 | 0 | -0.49(-2.93%) | |||
Jan 13, 2022 | 16.84 | 17.04 | 16.70 | 16.74 | 1,111,189 | -0.04(-0.24%) |
Jan 12, 2022 | 16.58 | 16.89 | 16.49 | 16.78 | 812,518 | +0.60(+3.71%) |
Jan 11, 2022 | 15.86 | 16.21 | 15.72 | 16.18 | 549,412 | +0.30(+1.89%) |
Jan 10, 2022 | 15.53 | 15.98 | 15.42 | 15.88 | 903,613 | +0.48(+3.12%) |
Jan 07, 2022 | 15.43 | 15.57 | 15.01 | 15.40 | 517,292 | +0.04(+0.26%) |
Jan 06, 2022 | 16.01 | 16.15 | 15.30 | 15.36 | 673,802 | -0.74(-4.60%) |
Jan 05, 2022 | 16.40 | 16.77 | 16.09 | 16.10 | 842,481 | -0.14(-0.86%) |
Jan 04, 2022 | 16.42 | 16.54 | 16.18 | 16.24 | 509,186 | -0.01(-0.06%) |
Jan 03, 2022 | 16.29 | 16.41 | 16.10 | 16.25 | 283,459 | -0.20(-1.22%) |
Dec 31, 2021 | 16.43 | 16.57 | 16.27 | 16.45 | 460,016 | +0.13(+0.80%) |
Dec 30, 2021 | 16.22 | 16.53 | 16.22 | 16.32 | 445,992 | +0.08(+0.49%) |
Dec 29, 2021 | 16.13 | 16.45 | 16.13 | 16.24 | 442,119 | -0.05(-0.31%) |
Dec 28, 2021 | 16.40 | 16.45 | 16.16 | 16.29 | 374,947 | -0.13(-0.79%) |
Dec 27, 2021 | 16.75 | 16.79 | 16.36 | 16.42 | 337,806 | -0.26(-1.56%) |
Dec 23, 2021 | 16.02 | 16.76 | 15.97 | 16.68 | 1,058,945 | +0.63(+3.93%) |
Dec 22, 2021 | 15.85 | 16.11 | 15.79 | 16.05 | 872,306 | +0.22(+1.39%) |
Dec 21, 2021 | 15.00 | 15.84 | 14.97 | 15.83 | 592,790 | +1.02(+6.89%) |
Dec 20, 2021 | 14.70 | 14.90 | 14.40 | 14.81 | 5,406,944 | -0.17(-1.13%) |
Dec 17, 2021 | 15.66 | 15.68 | 14.95 | 14.98 | 685,443 | -0.53(-3.42%) |
Dec 16, 2021 | 15.33 | 15.78 | 15.33 | 15.51 | 624,496 | +0.50(+3.33%) |
Dec 15, 2021 | 16.00 | 16.02 | 14.57 | 15.01 | 933,051 | -1.18(-7.29%) |
Dec 14, 2021 | 16.53 | 16.59 | 16.01 | 16.19 | 818,119 | -0.29(-1.76%) |
Dec 13, 2021 | 16.21 | 17.19 | 15.87 | 16.48 | 3,663,413 | +1.88(+12.88%) |
Dec 10, 2021 | 15.09 | 15.30 | 14.59 | 14.60 | 934,312 | -0.32(-2.14%) |
Dec 09, 2021 | 14.68 | 15.00 | 14.58 | 14.92 | 1,583,708 | +0.07(+0.47%) |
Dec 08, 2021 | 14.80 | 14.96 | 14.68 | 14.85 | 449,897 | +0.11(+0.75%) |
Dec 07, 2021 | 14.73 | 15.04 | 14.66 | 14.74 | 558,719 | +0.28(+1.94%) |
Dec 06, 2021 | 13.84 | 14.63 | 13.60 | 14.46 | 603,546 | +0.62(+4.48%) |
Dec 03, 2021 | 14.69 | 14.86 | 13.76 | 13.84 | 937,540 | -0.95(-6.42%) |
Dec 02, 2021 | 14.50 | 14.91 | 14.41 | 14.79 | 384,658 | +0.23(+1.58%) |