Cinemark Holdings Inc (NY: CNK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	11.23	11.95	11.20	11.94	3,723,553	+0.78(+6.99%)
Jan 30, 2023	11.37	11.72	11.05	11.16	2,215,733	-0.40(-3.46%)
Jan 27, 2023	11.34	11.64	11.08	11.56	2,089,241	+0.09(+0.78%)
Jan 26, 2023	11.65	11.81	11.40	11.47	2,311,102	-0.04(-0.35%)
Jan 25, 2023	11.38	11.55	11.28	11.51	2,257,167	-0.12(-1.03%)
Jan 24, 2023	11.28	11.69	11.00	11.63	2,748,846	+0.44(+3.93%)
Jan 23, 2023	11.14	11.38	10.99	11.19	1,985,218	+0.15(+1.36%)
Jan 20, 2023	10.90	11.21	10.59	11.04	3,546,352	+0.34(+3.18%)
Jan 19, 2023	10.61	10.86	10.33	10.70	3,021,993	-0.02(-0.19%)
Jan 18, 2023	11.17	11.22	10.59	10.72	4,332,795	-0.37(-3.34%)
Jan 17, 2023	10.88	11.18	10.79	11.09	3,220,864	+0.28(+2.59%)
Jan 13, 2023	10.38	10.81	10.30	10.81	4,201,213	+0.32(+3.05%)
Jan 12, 2023	9.990	10.57	9.810	10.49	9,731,244	+0.96(+10.07%)
Jan 11, 2023	9.720	9.760	9.380	9.530	4,728,904	-0.12(-1.24%)
Jan 10, 2023	8.760	9.700	8.690	9.650	4,358,302	+0.86(+9.78%)
Jan 09, 2023	8.500	8.948	8.465	8.790	4,812,164	+0.37(+4.39%)
Jan 06, 2023	8.720	8.800	8.330	8.420	5,415,694	-0.23(-2.66%)
Jan 05, 2023	8.670	8.690	8.383	8.650	3,316,287	-0.12(-1.37%)
Jan 04, 2023	8.530	9.015	8.425	8.770	3,205,041	+0.35(+4.16%)
Jan 03, 2023	8.770	9.000	8.390	8.420	3,394,462	-0.24(-2.77%)
Dec 30, 2022	8.500	8.700	8.420	8.660	2,616,519	+0.01(+0.12%)
Dec 29, 2022	8.400	8.670	8.320	8.650	2,551,443	+0.30(+3.59%)
Dec 28, 2022	8.650	8.940	8.280	8.350	3,842,396	-0.39(-4.46%)
Dec 27, 2022	8.620	8.940	8.310	8.740	4,042,762	+0.10(+1.16%)
Dec 23, 2022	9.270	9.580	8.620	8.640	4,630,964	-0.73(-7.79%)
Dec 22, 2022	8.800	9.380	8.395	9.370	6,291,153	+0.42(+4.69%)
Dec 21, 2022	9.180	9.290	8.900	8.950	4,381,034	-0.26(-2.82%)
Dec 20, 2022	9.670	9.680	8.960	9.210	4,914,536	-0.50(-5.15%)
Dec 19, 2022	10.65	10.68	9.580	9.710	6,610,928	-1.12(-10.34%)
Dec 16, 2022	11.25	11.47	10.78	10.83	5,865,153	-0.64(-5.58%)
Dec 15, 2022	11.73	11.90	11.38	11.47	2,770,730	-0.53(-4.42%)
Dec 14, 2022	12.13	12.32	11.64	12.00	4,110,724	-0.27(-2.20%)
Dec 13, 2022	12.77	12.95	12.27	12.27	3,144,753	+0.02(+0.16%)
Dec 12, 2022	12.16	12.45	11.93	12.25	3,374,547	+0.05(+0.41%)
Dec 09, 2022	12.37	12.54	12.16	12.20	2,890,883	-0.20(-1.61%)
Dec 08, 2022	12.09	12.65	12.06	12.40	2,200,139	+0.38(+3.16%)
Dec 07, 2022	12.52	12.61	11.98	12.02	2,374,488	-0.59(-4.68%)
Dec 06, 2022	13.26	13.26	12.36	12.61	2,401,548	-0.63(-4.76%)
Dec 05, 2022	13.68	13.77	12.99	13.24	2,633,154	-0.53(-3.85%)
Dec 02, 2022	13.58	13.96	13.32	13.77	2,391,247	-0.01(-0.07%)
Dec 01, 2022	13.55	14.50	13.55	13.78	3,472,211	+0.17(+1.25%)
Nov 30, 2022	13.57	13.62	13.02	13.61	2,172,874	+0.17(+1.26%)
Nov 29, 2022	13.51	13.56	13.19	13.44	3,459,739	+0.04(+0.30%)
Nov 28, 2022	13.68	13.79	13.29	13.40	2,912,770	-0.45(-3.25%)
Nov 25, 2022	13.82	14.10	13.69	13.85	1,488,601	+0.03(+0.22%)
Nov 23, 2022	12.30	13.92	12.29	13.82	4,445,059	+1.55(+12.63%)
Nov 22, 2022	11.94	12.29	11.69	12.27	2,013,732	+0.28(+2.34%)
Nov 21, 2022	12.70	12.72	11.88	11.99	3,091,991	-0.65(-5.14%)
Nov 18, 2022	12.98	13.12	12.40	12.64	2,457,847	-0.09(-0.71%)
Nov 17, 2022	12.68	12.76	12.39	12.73	2,071,638	-0.07(-0.55%)
Nov 16, 2022	12.81	12.96	12.53	12.80	1,869,713	-0.11(-0.85%)
Nov 15, 2022	12.75	13.17	12.69	12.91	2,070,823	+0.44(+3.53%)
Nov 14, 2022	12.36	12.86	12.36	12.47	4,256,288	+0.08(+0.65%)
Nov 11, 2022	12.00	12.46	11.72	12.39	2,710,138	+0.47(+3.94%)
Nov 10, 2022	12.25	12.25	11.80	11.92	2,963,182	+0.21(+1.79%)
Nov 09, 2022	11.89	11.94	11.49	11.71	2,742,631	-0.47(-3.86%)
Nov 08, 2022	12.40	12.52	11.96	12.18	2,273,018	-0.03(-0.25%)
Nov 07, 2022	11.73	12.53	11.67	12.21	5,421,949	+0.60(+5.17%)
Nov 04, 2022	11.44	11.93	11.07	11.61	6,089,787	+1.00(+9.43%)
Nov 03, 2022	10.30	10.68	10.05	10.61	3,900,846	+0.12(+1.14%)
Nov 02, 2022	10.63			10.49	2,405,209	-0.26(-2.42%)
Nov 01, 2022	10.91	11.22	10.65	10.75	2,925,695	+0.14(+1.32%)
Oct 31, 2022	10.75	10.90	10.44	10.61	2,923,995	-0.18(-1.67%)
Oct 28, 2022	10.36	10.82	10.28	10.79	2,557,032	+0.44(+4.25%)
Oct 27, 2022	10.40	10.84	10.29	10.35	2,482,334	+0.08(+0.78%)
Oct 26, 2022	9.970	10.51	9.970	10.27	3,063,454	+0.26(+2.60%)
Oct 25, 2022	9.660	10.20	9.640	10.01	2,432,789	+0.34(+3.52%)
Oct 24, 2022	9.730	9.900	9.510	9.670	2,489,966	-0.10(-1.02%)
Oct 21, 2022	9.160	9.810	9.070	9.770	4,559,362	+0.62(+6.78%)
Oct 20, 2022	9.180	9.500	9.130	9.150	2,382,755	-0.04(-0.44%)
Oct 19, 2022	9.490	9.645	9.150	9.190	3,282,361	-0.34(-3.57%)
Oct 18, 2022	9.890	10.07	9.460	9.530	3,459,226	-0.13(-1.35%)
Oct 17, 2022	9.620	9.918	9.605	9.660	3,410,330	+0.30(+3.21%)
Oct 14, 2022	9.950	10.15	9.360	9.360	4,491,542	-0.57(-5.74%)
Oct 13, 2022	9.950	10.32	9.651	9.930	5,256,857	-0.25(-2.46%)
Oct 12, 2022	9.880	10.19	9.730	10.18	7,391,526	-0.23(-2.21%)
Oct 11, 2022	11.04	11.14	10.03	10.41	10,364,269	-0.77(-6.89%)
Oct 10, 2022	11.36	11.42	10.84	11.18	3,468,308	-0.30(-2.61%)
Oct 07, 2022	11.89	12.18	11.36	11.48	2,889,708	-0.61(-5.05%)
Oct 06, 2022	12.29	12.35	11.71	12.09	5,831,613	-0.24(-1.95%)
Oct 05, 2022	12.39	12.47	11.97	12.33	2,438,443	-0.38(-2.99%)
Oct 04, 2022	12.69	12.95	12.54	12.71	2,532,477	+0.40(+3.25%)
Oct 03, 2022	12.21	12.40	12.06	12.31	2,527,936	+0.20(+1.65%)
Sep 30, 2022	12.43	12.61	12.05	12.11	2,770,276	-0.44(-3.51%)
Sep 29, 2022	12.29	12.66	12.08	12.55	3,758,278	+0.03(+0.24%)
Sep 28, 2022	12.26	12.52	12.10	12.52	2,521,055	+0.37(+3.05%)
Sep 27, 2022	12.07	12.51	11.93	12.15	2,814,126	+0.29(+2.45%)
Sep 26, 2022	12.01	12.53	11.77	11.86	2,266,199	-0.25(-2.06%)
Sep 23, 2022	12.34	12.46	11.99	12.11	4,138,960	-0.39(-3.12%)
Sep 22, 2022	12.60	12.63	12.22	12.50	2,680,545	-0.07(-0.56%)
Sep 21, 2022	13.02	13.10	12.56	12.57	2,834,757	-0.49(-3.75%)
Sep 20, 2022	13.26	13.37	13.03	13.06	2,003,736	-0.35(-2.61%)
Sep 19, 2022	13.43	13.73	13.31	13.41	1,914,406	-0.16(-1.18%)
Sep 16, 2022	13.58	13.76	13.38	13.57	2,429,427	-0.24(-1.74%)
Sep 15, 2022	13.90	14.14	13.68	13.81	2,126,555	-0.12(-0.86%)
Sep 14, 2022	13.34	13.96	12.98	13.93	3,131,097	+0.57(+4.27%)
Sep 13, 2022	13.45	13.74	13.22	13.36	2,514,830	-0.58(-4.16%)
Sep 12, 2022	14.15	14.35	13.82	13.94	1,812,607	-0.13(-0.92%)
Sep 09, 2022	13.85	14.11	13.80	14.07	1,464,690	+0.41(+3.00%)
Sep 08, 2022	13.50	13.70	13.23	13.66	2,088,700	-0.07(-0.51%)
Sep 07, 2022	13.14	13.74	13.09	13.73	2,554,570	+0.46(+3.47%)
Sep 06, 2022	13.58	13.69	13.19	13.27	2,349,393	-0.34(-2.50%)
Sep 02, 2022	13.80	13.95	13.44	13.61	2,714,993	-0.19(-1.38%)
Sep 01, 2022	14.00	14.02	13.48	13.80	2,881,588	-0.28(-1.99%)
Aug 31, 2022	14.60	14.61	14.01	14.08	3,083,032	-0.48(-3.30%)
Aug 30, 2022	14.87	15.01	14.51	14.56	3,863,954	-0.24(-1.62%)
Aug 29, 2022	14.56	14.90	14.56	14.80	2,057,063	-0.02(-0.13%)
Aug 26, 2022	15.21	15.41	14.79	14.82	2,406,417	-0.53(-3.45%)
Aug 25, 2022	15.54	15.81	15.27	15.35	1,630,055	-0.13(-0.84%)
Aug 24, 2022	15.37	15.56	15.20	15.48	2,310,337	+0.19(+1.24%)
Aug 23, 2022	15.40	15.77	15.19	15.29	1,668,352	-0.04(-0.26%)
Aug 22, 2022	15.78	15.89	15.32	15.33	2,723,422	-0.94(-5.78%)
Aug 19, 2022	16.66	16.80	16.18	16.27	2,484,325	-0.77(-4.52%)
Aug 18, 2022	17.01	17.27	16.72	17.04	1,721,136	-0.12(-0.70%)
Aug 17, 2022	17.23	17.36	16.85	17.16	2,885,674	-0.41(-2.33%)
Aug 16, 2022	17.21	17.66	17.02	17.57	1,951,676	+0.21(+1.21%)
Aug 15, 2022	16.96	17.50	16.96	17.36	1,909,092	+0.12(+0.70%)
Aug 12, 2022	17.16	17.53	17.14	17.24	1,264,638	+0.22(+1.29%)
Aug 11, 2022	17.47	17.71	17.01	17.02	2,268,307	-0.14(-0.82%)
Aug 10, 2022	16.99	17.29	16.76	17.16	2,281,464	+0.43(+2.57%)
Aug 09, 2022	17.20	17.23	16.50	16.73	2,284,167	-0.56(-3.24%)
Aug 08, 2022	16.79	17.66	16.79	17.29	3,750,893	+0.54(+3.22%)
Aug 05, 2022	18.12	18.19	16.31	16.75	6,054,435	-2.60(-13.44%)
Aug 04, 2022	19.38	19.73	19.21	19.35	2,301,508	-0.03(-0.15%)
Aug 03, 2022	18.99	19.48	18.75	19.38	2,724,602	+0.54(+2.87%)
Aug 02, 2022	18.13	19.09	18.12	18.84	1,778,722	+0.50(+2.73%)
Aug 01, 2022	18.20	18.48	17.85	18.34	2,266,468	+0.01(+0.05%)
Jul 29, 2022	18.82	18.98	18.13	18.33	1,950,789	-0.61(-3.22%)
Jul 28, 2022	18.63	19.05	18.39	18.94	1,893,139	+0.18(+0.96%)
Jul 27, 2022	18.91	19.11	18.61	18.76	2,258,294	+0.09(+0.48%)
Jul 26, 2022	19.27	19.28	18.54	18.67	1,842,583	-0.60(-3.11%)
Jul 25, 2022	18.80	19.39	18.42	19.27	1,863,106	+0.35(+1.85%)
Jul 22, 2022	19.66	19.76	18.80	18.92	3,980,221	-0.58(-2.97%)
Jul 21, 2022	18.99	19.51	18.76	19.50	3,441,517	+0.37(+1.93%)
Jul 20, 2022	18.77	19.45	18.61	19.13	6,226,589	+0.30(+1.59%)
Jul 19, 2022	17.61	18.87	17.56	18.83	9,629,526	+2.19(+13.16%)
Jul 18, 2022	16.40	16.84	16.28	16.64	1,748,524	+0.51(+3.16%)
Jul 15, 2022	15.92	16.21	15.68	16.13	1,648,919	+0.38(+2.41%)
Jul 14, 2022	15.68	15.92	15.49	15.75	980,460	-0.11(-0.69%)
Jul 13, 2022	15.33	15.91	15.28	15.86	1,062,803	+0.21(+1.34%)
Jul 12, 2022	15.40	16.00	15.40	15.65	1,710,078	+0.22(+1.43%)
Jul 11, 2022	15.46	15.68	15.19	15.43	1,508,097	-0.17(-1.09%)
Jul 08, 2022	15.77	15.96	15.46	15.60	1,727,687	-0.31(-1.95%)
Jul 07, 2022	15.50	15.93	15.37	15.91	3,256,047	+0.45(+2.91%)
Jul 06, 2022	15.73	15.95	14.98	15.46	1,790,799	-0.19(-1.21%)
Jul 05, 2022	14.80	15.83	14.67	15.65	3,286,183	+0.62(+4.13%)
Jul 01, 2022	14.91	15.31	14.61	15.03	1,763,140	+0.01(+0.07%)
Jun 30, 2022	14.65	15.49	14.49	15.02	2,794,009	+0.12(+0.81%)
Jun 29, 2022	14.74	14.92	14.33	14.90	1,743,107	-0.01(-0.07%)
Jun 28, 2022	15.27	15.41	14.91	14.91	2,008,189	-0.14(-0.93%)
Jun 27, 2022	15.07	15.19	14.50	15.05	1,709,412	+0.24(+1.62%)
Jun 24, 2022	14.10	14.82	13.93	14.81	2,471,272	+0.90(+6.47%)
Jun 23, 2022	13.95	14.09	13.40	13.91	2,031,062	+0.06(+0.43%)
Jun 22, 2022	13.68	14.16	13.66	13.85	2,006,056	-0.10(-0.72%)
Jun 21, 2022	14.34	14.49	13.94	13.95	2,375,071	-0.33(-2.31%)
Jun 17, 2022	14.61	14.77	14.15	14.28	2,247,474	-0.13(-0.90%)
Jun 16, 2022	14.50	14.63	14.16	14.41	1,862,595	-0.46(-3.09%)
Jun 15, 2022	14.55	15.02	14.48	14.87	2,288,025	+0.45(+3.12%)
Jun 14, 2022	14.63	14.70	14.15	14.42	1,818,426	-0.20(-1.37%)
Jun 13, 2022	15.00	15.21	14.54	14.62	2,156,567	-0.98(-6.28%)
Jun 10, 2022	15.95	16.15	15.52	15.60	1,678,924	-0.71(-4.35%)
Jun 09, 2022	16.78	16.91	16.24	16.31	1,723,499	-0.64(-3.78%)
Jun 08, 2022	17.18	17.32	16.84	16.95	1,155,339	-0.30(-1.74%)
Jun 07, 2022	16.86	17.27	16.58	17.25	1,086,473	+0.23(+1.35%)
Jun 06, 2022	16.91	17.22	16.50	17.02	1,170,981	+0.32(+1.92%)
Jun 03, 2022	16.73	16.91	16.40	16.70	1,081,028	-0.21(-1.24%)
Jun 02, 2022	16.84	17.03	16.73	16.91	1,803,822	+0.04(+0.24%)
Jun 01, 2022	17.11	17.38	16.59	16.87	1,639,972	-0.11(-0.65%)
May 31, 2022	17.41	17.59	16.67	16.98	1,969,288	-0.16(-0.93%)
May 27, 2022	16.50	17.21	16.48	17.14	3,474,431	+0.97(+6.00%)
May 26, 2022	15.78	16.57	15.78	16.17	2,114,834	+0.45(+2.86%)
May 25, 2022	14.95	15.82	14.95	15.72	1,704,619	+0.67(+4.45%)
May 24, 2022	15.46	15.46	14.71	15.05	2,371,441	-0.56(-3.59%)
May 23, 2022	15.85	15.85	15.09	15.61	2,154,173	-0.31(-1.95%)
May 20, 2022	16.37	16.41	15.52	15.92	2,267,933	-0.20(-1.24%)
May 19, 2022	15.53	16.25	15.50	16.12	1,662,574	+0.52(+3.33%)
May 18, 2022	16.04	16.61	15.50	15.60	2,195,767	-0.74(-4.53%)
May 17, 2022	15.91	16.59	15.86	16.34	1,743,973	+0.62(+3.94%)
May 16, 2022	16.27	16.85	15.65	15.72	2,470,369	-0.53(-3.26%)
May 13, 2022	15.06	16.27	14.97	16.25	3,516,980	+1.51(+10.24%)
May 12, 2022	13.90	15.03	13.89	14.74	3,465,679	+0.66(+4.69%)
May 11, 2022	14.68	15.11	14.02	14.08	2,798,005	-0.57(-3.89%)
May 10, 2022	14.37	14.83	13.90	14.65	2,971,573	+0.68(+4.87%)
May 09, 2022	14.97	15.29	13.88	13.97	3,529,433	-1.21(-7.97%)
May 06, 2022	15.46	15.90	14.01	15.18	5,001,768	+0.09(+0.60%)
May 05, 2022	15.81	16.01	14.80	15.09	2,750,095	-0.94(-5.86%)
May 04, 2022	16.07	16.23	15.23	16.03	2,513,624	-0.09(-0.56%)
May 03, 2022	15.99	16.25	15.71	16.12	2,319,008	+0.16(+1.00%)
May 02, 2022	15.90	16.12	15.48	15.96	1,898,412	+0.10(+0.63%)
Apr 29, 2022	15.78	16.18	15.67	15.86	2,032,477	+0.00(+0.00%)
Apr 28, 2022	16.15	16.22	15.46	15.86	1,891,280	-0.20(-1.25%)
Apr 27, 2022	16.11	16.45	15.89	16.06	3,309,782	-0.16(-0.99%)
Apr 26, 2022	16.75	16.77	16.11	16.22	2,475,139	-0.42(-2.52%)
Apr 25, 2022	16.37	16.75	16.29	16.64	2,197,040	+0.03(+0.18%)
Apr 22, 2022	16.61	16.95	16.41	16.61	1,693,525	-0.05(-0.30%)
Apr 21, 2022	17.29	17.40	16.56	16.66	1,935,647	-0.32(-1.88%)
Apr 20, 2022	17.37	17.43	16.97	16.98	1,975,433	-0.32(-1.85%)
Apr 19, 2022	17.10	17.53	16.94	17.30	1,954,013	+0.37(+2.19%)
Apr 18, 2022	16.93	17.00	16.65	16.93	1,833,941	-0.09(-0.53%)
Apr 14, 2022	17.49	17.66	17.01	17.02	1,782,215	-0.39(-2.24%)
Apr 13, 2022	16.89	17.42	16.80	17.41	2,045,428	+0.74(+4.44%)
Apr 12, 2022	16.53	16.88	16.41	16.67	3,165,192	+0.35(+2.14%)
Apr 11, 2022	15.72	16.39	15.56	16.32	2,797,027	+0.57(+3.62%)
Apr 08, 2022	15.60	15.97	15.46	15.75	2,647,609	+0.02(+0.13%)
Apr 07, 2022	16.01	16.04	15.50	15.73	2,591,201	-0.34(-2.12%)
Apr 06, 2022	16.32	16.44	15.90	16.07	2,622,859	-0.47(-2.84%)
Apr 05, 2022	17.20	17.30	16.51	16.54	2,533,906	-0.74(-4.28%)
Apr 04, 2022	17.14	17.38	16.91	17.28	1,550,399	+0.14(+0.82%)
Apr 01, 2022	17.41	17.61	16.98	17.14	1,733,591	-0.14(-0.81%)
Mar 31, 2022	17.38	17.58	17.25	17.28	1,869,380	-0.15(-0.86%)
Mar 30, 2022	17.62	17.98	17.36	17.43	1,550,807	-0.52(-2.90%)
Mar 29, 2022	17.94	18.24	17.43	17.95	3,011,635	+0.32(+1.82%)
Mar 28, 2022	17.04	17.65	16.94	17.63	2,742,939	+0.56(+3.28%)
Mar 25, 2022	17.09	17.35	16.70	17.07	2,138,538	-0.04(-0.23%)
Mar 24, 2022	17.15	17.23	16.75	17.11	1,515,158	+0.01(+0.06%)
Mar 23, 2022	16.74	17.27	16.63	17.10	2,239,148	+0.32(+1.91%)
Mar 22, 2022	16.20	16.91	15.90	16.78	2,839,254	+0.71(+4.42%)
Mar 21, 2022	16.01	16.17	15.76	16.07	1,722,262	+0.00(+0.00%)
Mar 18, 2022	16.39	16.47	15.91	16.07	4,050,361	-0.30(-1.83%)
Mar 17, 2022	16.14	16.49	16.07	16.37	1,627,952	-0.10(-0.61%)
Mar 16, 2022	16.24	16.62	15.82	16.47	2,975,683	+0.47(+2.94%)
Mar 15, 2022	15.62	16.28	15.48	16.00	2,384,778	+0.69(+4.51%)
Mar 14, 2022	15.45	16.25	15.24	15.31	2,385,728	-0.12(-0.78%)
Mar 11, 2022	16.25	16.49	15.42	15.43	1,527,471	-0.55(-3.44%)
Mar 10, 2022	16.00		15.84	15.98	1,917,313	-0.39(-2.38%)
Mar 09, 2022	16.05	16.95	16.03	16.37	3,901,643	+0.73(+4.67%)
Mar 08, 2022	15.12	16.15	14.39	15.64	3,908,618	+0.60(+3.99%)
Mar 07, 2022	17.12	17.25	15.00	15.04	4,065,368	-2.25(-13.01%)
Mar 04, 2022	17.35	17.71	17.01	17.29	3,074,247	-0.24(-1.37%)
Mar 03, 2022	17.58	17.82	16.73	17.53	2,589,937	+0.05(+0.29%)
Mar 02, 2022	17.22	17.67	17.02	17.48	2,678,036	+0.30(+1.75%)
Mar 01, 2022	17.56	17.90	16.90	17.18	2,965,452	-0.36(-2.05%)
Feb 28, 2022	17.41	17.87	17.16	17.54	3,583,691	-0.18(-1.02%)
Feb 25, 2022	18.90	17.93	17.27	17.72	4,744,592	-0.03(-0.17%)
Feb 24, 2022	15.90	17.80	15.81	17.75	4,147,930	+1.10(+6.61%)
Feb 23, 2022	17.19	17.34	16.63	16.65	2,073,417	-0.31(-1.83%)
Feb 22, 2022	17.10	17.44	16.79	16.96	2,018,723	-0.55(-3.14%)
Feb 18, 2022				17.51	0	-0.34(-1.90%)
Feb 17, 2022	18.18	18.53	17.73	17.85	2,292,978	-0.40(-2.19%)
Feb 16, 2022	18.38	18.68	18.03	18.25	2,467,656	-0.10(-0.54%)
Feb 15, 2022	17.58	18.44	17.53	18.35	2,977,106	+1.14(+6.62%)
Feb 14, 2022	17.19	17.88	17.09	17.21	2,341,215	+0.10(+0.58%)
Feb 11, 2022	17.08	17.78	16.85	17.11	3,022,566	-0.06(-0.35%)
Feb 10, 2022	16.90	17.72	16.81	17.17	3,090,182	-0.08(-0.46%)
Feb 09, 2022	16.76	17.45	16.72	17.25	3,273,781	+0.78(+4.74%)
Feb 08, 2022	15.89	16.52	15.66	16.47	3,986,332	+0.61(+3.85%)
Feb 07, 2022	15.54	16.06	15.39	15.86	2,351,778	+0.44(+2.85%)
Feb 04, 2022	15.04	15.62	14.81	15.42	1,852,227	+0.29(+1.92%)
Feb 03, 2022	15.08			15.13	2,253,516	-0.10(-0.66%)
Feb 02, 2022	15.58	15.70	14.97	15.23	3,329,625	-0.48(-3.06%)