Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 15.96 | 16.72 | 15.60 | 16.63 | 501,230 | +0.48(+2.97%) |
Feb 25, 2022 | 15.47 | 16.18 | 15.54 | 16.15 | 302,204 | +0.67(+4.33%) |
Feb 24, 2022 | 12.87 | 15.59 | 12.75 | 15.48 | 595,643 | +1.87(+13.74%) |
Feb 23, 2022 | 13.50 | 14.36 | 13.37 | 13.61 | 527,807 | +0.13(+0.96%) |
Feb 22, 2022 | 12.96 | 13.77 | 12.87 | 13.48 | 533,725 | +0.29(+2.20%) |
Feb 18, 2022 | 13.19 | 0 | -0.52(-3.79%) | |||
Feb 17, 2022 | 14.82 | 14.82 | 13.50 | 13.71 | 551,554 | -1.52(-9.98%) |
Feb 16, 2022 | 15.01 | 15.57 | 14.48 | 15.23 | 144,606 | +0.02(+0.13%) |
Feb 15, 2022 | 14.90 | 15.44 | 14.71 | 15.21 | 190,787 | +0.75(+5.19%) |
Feb 14, 2022 | 14.92 | 15.44 | 14.31 | 14.46 | 239,785 | -0.50(-3.34%) |
Feb 11, 2022 | 15.74 | 15.99 | 14.84 | 14.96 | 218,757 | -0.59(-3.79%) |
Feb 10, 2022 | 15.55 | 16.67 | 15.21 | 15.55 | 354,428 | -0.60(-3.72%) |
Feb 09, 2022 | 15.97 | 16.65 | 15.51 | 16.15 | 306,279 | +0.63(+4.06%) |
Feb 08, 2022 | 15.47 | 15.62 | 15.04 | 15.52 | 111,620 | +0.09(+0.58%) |
Feb 07, 2022 | 15.23 | 15.98 | 15.10 | 15.43 | 124,401 | +0.20(+1.31%) |
Feb 04, 2022 | 15.29 | 15.39 | 14.53 | 15.23 | 161,106 | -0.06(-0.39%) |
Feb 03, 2022 | 15.25 | 15.81 | 15.19 | 15.29 | 225,029 | -0.55(-3.47%) |
Feb 02, 2022 | 16.48 | 16.60 | 15.58 | 15.84 | 232,227 | -0.46(-2.82%) |
Feb 01, 2022 | 15.74 | 17.03 | 15.57 | 16.30 | 230,236 | +1.90(+13.19%) |
Jan 28, 2022 | 13.10 | 14.46 | 12.60 | 14.40 | 349,432 | +1.22(+9.26%) |
Jan 27, 2022 | 13.94 | 14.27 | 13.05 | 13.18 | 181,809 | -0.51(-3.73%) |
Jan 26, 2022 | 14.98 | 15.22 | 13.48 | 13.69 | 224,712 | -0.77(-5.33%) |
Jan 25, 2022 | 14.97 | 15.48 | 14.32 | 14.46 | 363,769 | -1.02(-6.59%) |
Jan 24, 2022 | 14.02 | 15.59 | 13.08 | 15.48 | 661,474 | +0.96(+6.61%) |
Jan 21, 2022 | 14.99 | 15.67 | 14.50 | 14.52 | 408,946 | -0.61(-4.03%) |
Jan 20, 2022 | 15.75 | 16.75 | 15.04 | 15.13 | 508,927 | -0.30(-1.94%) |
Jan 19, 2022 | 16.91 | 17.10 | 15.32 | 15.43 | 456,131 | -1.39(-8.26%) |
Jan 18, 2022 | 17.08 | 17.49 | 16.63 | 16.82 | 276,354 | -0.83(-4.70%) |
Jan 14, 2022 | 17.65 | 0 | +0.06(+0.34%) | |||
Jan 13, 2022 | 19.14 | 19.59 | 17.51 | 17.59 | 227,717 | -1.47(-7.71%) |
Jan 12, 2022 | 20.16 | 20.70 | 18.79 | 19.06 | 231,678 | -1.19(-5.88%) |
Jan 11, 2022 | 19.22 | 20.39 | 19.00 | 20.25 | 276,966 | +1.12(+5.85%) |
Jan 10, 2022 | 20.01 | 20.19 | 17.60 | 19.13 | 482,576 | -0.88(-4.40%) |
Jan 07, 2022 | 20.60 | 21.28 | 19.73 | 20.01 | 294,597 | -0.58(-2.82%) |
Jan 06, 2022 | 22.53 | 22.87 | 20.40 | 20.59 | 413,466 | -2.08(-9.18%) |
Jan 05, 2022 | 24.76 | 24.76 | 22.62 | 22.67 | 199,951 | -2.17(-8.74%) |
Jan 04, 2022 | 26.30 | 26.30 | 24.36 | 24.84 | 264,507 | -1.44(-5.48%) |
Jan 03, 2022 | 26.13 | 26.63 | 25.61 | 26.28 | 188,873 | +0.41(+1.58%) |
Dec 31, 2021 | 25.69 | 26.52 | 25.58 | 25.87 | 153,276 | +0.19(+0.74%) |
Dec 30, 2021 | 24.32 | 26.52 | 23.99 | 25.68 | 157,517 | +1.72(+7.18%) |
Dec 29, 2021 | 24.70 | 24.82 | 23.61 | 23.96 | 193,666 | -0.82(-3.31%) |
Dec 28, 2021 | 24.61 | 25.66 | 24.56 | 24.78 | 129,200 | -0.08(-0.32%) |
Dec 27, 2021 | 26.79 | 26.79 | 24.76 | 24.86 | 168,328 | -1.78(-6.68%) |
Dec 23, 2021 | 26.50 | 27.21 | 25.81 | 26.64 | 108,050 | +0.26(+0.99%) |
Dec 22, 2021 | 26.05 | 26.79 | 25.54 | 26.38 | 133,990 | +0.40(+1.54%) |
Dec 21, 2021 | 26.08 | 26.89 | 25.09 | 25.98 | 204,368 | +0.42(+1.64%) |
Dec 20, 2021 | 25.56 | 26.14 | 24.73 | 25.56 | 258,434 | -0.61(-2.33%) |
Dec 17, 2021 | 23.69 | 26.56 | 23.63 | 26.17 | 1,023,605 | +2.24(+9.36%) |
Dec 16, 2021 | 26.15 | 26.98 | 23.77 | 23.93 | 300,431 | -1.75(-6.81%) |
Dec 15, 2021 | 23.50 | 25.80 | 23.07 | 25.68 | 251,118 | +2.02(+8.54%) |
Dec 14, 2021 | 24.15 | 25.48 | 22.89 | 23.66 | 235,179 | -1.04(-4.21%) |
Dec 13, 2021 | 24.65 | 25.51 | 23.31 | 24.70 | 280,302 | -0.28(-1.12%) |
Dec 10, 2021 | 26.21 | 26.60 | 24.75 | 24.98 | 178,377 | -1.10(-4.22%) |
Dec 09, 2021 | 26.50 | 28.30 | 26.04 | 26.08 | 175,815 | -0.86(-3.19%) |
Dec 08, 2021 | 27.92 | 28.44 | 26.55 | 26.94 | 214,126 | -1.14(-4.06%) |
Dec 07, 2021 | 25.26 | 28.45 | 25.26 | 28.08 | 424,186 | +3.53(+14.38%) |
Dec 06, 2021 | 23.09 | 25.28 | 22.47 | 24.55 | 326,327 | +1.38(+5.96%) |
Dec 03, 2021 | 24.35 | 24.59 | 22.83 | 23.17 | 469,074 | -1.15(-4.73%) |
Dec 02, 2021 | 23.88 | 24.79 | 23.82 | 24.32 | 291,967 | +0.32(+1.33%) |