Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 18.98 | 19.33 | 18.96 | 19.14 | 341,484 | +0.61(+3.29%) |
Feb 25, 2022 | 18.26 | 18.53 | 18.28 | 18.53 | 447,934 | +0.52(+2.90%) |
Feb 24, 2022 | 16.81 | 18.06 | 16.81 | 18.01 | 233,880 | +1.00(+5.85%) |
Feb 23, 2022 | 17.32 | 17.37 | 17.01 | 17.01 | 50,228 | -0.13(-0.73%) |
Feb 22, 2022 | 17.20 | 17.24 | 17.03 | 17.14 | 58,840 | -0.17(-1.00%) |
Feb 18, 2022 | 17.31 | 0 | -0.29(-1.65%) | |||
Feb 17, 2022 | 17.66 | 17.78 | 17.58 | 17.60 | 52,105 | -0.15(-0.87%) |
Feb 16, 2022 | 17.65 | 17.81 | 17.62 | 17.75 | 44,946 | -0.07(-0.38%) |
Feb 15, 2022 | 17.57 | 17.82 | 17.57 | 17.82 | 92,674 | +0.65(+3.77%) |
Feb 14, 2022 | 17.16 | 17.28 | 17.01 | 17.17 | 68,181 | -0.19(-1.11%) |
Feb 11, 2022 | 17.66 | 17.73 | 17.25 | 17.37 | 142,397 | -0.30(-1.70%) |
Feb 10, 2022 | 17.64 | 18.01 | 17.60 | 17.67 | 204,785 | -0.31(-1.72%) |
Feb 09, 2022 | 17.88 | 18.02 | 17.88 | 17.98 | 99,782 | +0.39(+2.20%) |
Feb 08, 2022 | 17.46 | 17.64 | 17.46 | 17.59 | 52,074 | -0.23(-1.30%) |
Feb 07, 2022 | 17.75 | 17.88 | 17.68 | 17.82 | 391,939 | +0.03(+0.16%) |
Feb 04, 2022 | 17.64 | 17.89 | 17.64 | 17.79 | 61,876 | +0.00(+0.00%) |
Feb 03, 2022 | 18.07 | 17.79 | 17.79 | 172,801 | -0.41(-2.23%) | |
Feb 02, 2022 | 18.11 | 18.24 | 18.10 | 18.20 | 110,602 | +0.16(+0.91%) |
Feb 01, 2022 | 18.22 | 18.22 | 17.93 | 18.04 | 60,000 | -0.12(-0.64%) |
Jan 31, 2022 | 17.67 | 18.18 | 18.15 | 118,489 | +0.54(+3.07%) | |
Jan 28, 2022 | 17.51 | 17.61 | 17.34 | 17.61 | 111,861 | +0.04(+0.22%) |
Jan 27, 2022 | 17.69 | 17.87 | 17.56 | 17.57 | 140,169 | -0.12(-0.66%) |
Jan 26, 2022 | 18.04 | 18.04 | 17.62 | 17.69 | 469,986 | +0.17(+0.99%) |
Jan 25, 2022 | 17.48 | 17.64 | 17.35 | 17.51 | 203,619 | -0.50(-2.79%) |
Jan 24, 2022 | 17.60 | 18.04 | 17.43 | 18.02 | 328,620 | -0.09(-0.48%) |
Jan 21, 2022 | 18.31 | 18.31 | 18.05 | 18.10 | 158,245 | -0.55(-2.95%) |
Jan 20, 2022 | 18.82 | 19.12 | 18.65 | 18.65 | 233,278 | +0.04(+0.21%) |
Jan 19, 2022 | 18.77 | 18.77 | 18.60 | 18.61 | 139,161 | +0.13(+0.68%) |
Jan 18, 2022 | 18.47 | 18.59 | 18.46 | 18.49 | 92,734 | -0.28(-1.49%) |
Jan 14, 2022 | 18.77 | 0 | -0.14(-0.72%) | |||
Jan 13, 2022 | 19.03 | 19.10 | 18.85 | 18.91 | 109,465 | -0.01(-0.05%) |
Jan 12, 2022 | 18.75 | 18.94 | 18.75 | 18.91 | 370,181 | +0.21(+1.14%) |
Jan 11, 2022 | 18.51 | 18.73 | 18.49 | 18.70 | 226,722 | +0.16(+0.89%) |
Jan 10, 2022 | 18.57 | 18.57 | 18.37 | 18.54 | 128,726 | -0.16(-0.88%) |
Jan 07, 2022 | 18.60 | 18.71 | 18.53 | 18.70 | 63,032 | -0.02(-0.10%) |
Jan 06, 2022 | 18.71 | 18.87 | 18.62 | 18.72 | 115,657 | -0.23(-1.22%) |
Jan 05, 2022 | 19.40 | 19.40 | 18.91 | 18.95 | 369,649 | -0.61(-3.11%) |
Jan 04, 2022 | 19.85 | 19.85 | 19.54 | 19.56 | 186,341 | -0.30(-1.51%) |
Jan 03, 2022 | 19.64 | 19.89 | 19.64 | 19.86 | 199,437 | +0.30(+1.53%) |
Dec 31, 2021 | 19.59 | 19.64 | 19.55 | 19.56 | 164,456 | +0.02(+0.10%) |
Dec 30, 2021 | 19.40 | 19.60 | 19.40 | 19.54 | 93,304 | +0.14(+0.70%) |
Dec 29, 2021 | 19.39 | 19.48 | 19.35 | 19.41 | 85,123 | +0.03(+0.15%) |
Dec 28, 2021 | 19.53 | 19.53 | 19.38 | 19.38 | 105,482 | -0.22(-1.13%) |
Dec 27, 2021 | 19.63 | 19.63 | 19.52 | 19.60 | 91,030 | +0.13(+0.65%) |
Dec 23, 2021 | 19.31 | 19.53 | 19.31 | 19.48 | 123,179 | +0.18(+0.93%) |
Dec 22, 2021 | 19.09 | 19.30 | 19.05 | 19.30 | 116,237 | +0.14(+0.70%) |
Dec 21, 2021 | 19.12 | 19.21 | 19.06 | 19.16 | 165,705 | +0.36(+1.90%) |
Dec 20, 2021 | 18.83 | 18.83 | 18.69 | 18.80 | 153,451 | -0.30(-1.56%) |
Dec 17, 2021 | 18.98 | 19.18 | 18.97 | 19.10 | 98,249 | -0.09(-0.45%) |
Dec 16, 2021 | 19.18 | 19.42 | 19.14 | 19.19 | 141,605 | +0.02(+0.10%) |
Dec 15, 2021 | 18.81 | 19.17 | 18.79 | 19.17 | 205,434 | +0.31(+1.64%) |
Dec 14, 2021 | 18.95 | 19.05 | 18.79 | 18.86 | 91,616 | -0.32(-1.66%) |
Dec 13, 2021 | 19.20 | 19.28 | 19.11 | 19.18 | 107,023 | -0.11(-0.55%) |
Dec 10, 2021 | 19.37 | 19.37 | 19.20 | 19.29 | 102,963 | -0.09(-0.45%) |
Dec 09, 2021 | 19.58 | 19.64 | 19.37 | 19.37 | 152,127 | -0.20(-1.03%) |
Dec 08, 2021 | 19.57 | 19.58 | 19.48 | 19.58 | 80,846 | +0.13(+0.64%) |
Dec 07, 2021 | 19.31 | 19.52 | 19.31 | 19.45 | 260,840 | +0.22(+1.15%) |
Dec 06, 2021 | 19.01 | 19.28 | 18.97 | 19.23 | 151,536 | +0.23(+1.22%) |
Dec 03, 2021 | 19.17 | 19.24 | 18.86 | 19.00 | 123,018 | -0.14(-0.75%) |
Dec 02, 2021 | 19.05 | 19.23 | 19.05 | 19.14 | 107,625 | +0.00(+0.00%) |