Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 13.97 | 14.67 | 13.87 | 14.61 | 3,441,022 | +0.53(+3.76%) |
Feb 25, 2022 | 14.00 | 14.22 | 12.48 | 14.08 | 3,022,332 | +0.17(+1.22%) |
Feb 24, 2022 | 11.75 | 14.08 | 11.70 | 13.91 | 3,358,392 | +0.31(+2.28%) |
Feb 23, 2022 | 15.12 | 15.34 | 13.48 | 13.60 | 1,523,926 | -1.39(-9.27%) |
Feb 22, 2022 | 15.97 | 16.20 | 15.46 | 14.99 | 2,230,347 | -1.36(-8.32%) |
Feb 18, 2022 | 16.35 | 0 | -0.65(-3.82%) | |||
Feb 17, 2022 | 17.14 | 17.67 | 16.80 | 17.00 | 1,116,683 | -0.49(-2.80%) |
Feb 16, 2022 | 17.94 | 18.09 | 17.36 | 17.49 | 924,461 | -0.80(-4.37%) |
Feb 15, 2022 | 17.61 | 18.42 | 17.60 | 18.29 | 1,216,365 | +0.95(+5.48%) |
Feb 14, 2022 | 16.95 | 17.70 | 16.72 | 17.34 | 1,093,307 | +0.51(+3.03%) |
Feb 11, 2022 | 18.27 | 18.66 | 16.73 | 16.83 | 1,088,886 | -1.37(-7.53%) |
Feb 10, 2022 | 17.56 | 19.30 | 17.52 | 18.20 | 1,867,516 | +0.07(+0.39%) |
Feb 09, 2022 | 18.19 | 18.44 | 17.77 | 18.13 | 735,854 | +0.28(+1.57%) |
Feb 08, 2022 | 17.20 | 18.15 | 17.03 | 17.85 | 527,287 | +0.42(+2.41%) |
Feb 07, 2022 | 17.39 | 18.22 | 17.29 | 17.43 | 765,205 | +0.00(+0.00%) |
Feb 04, 2022 | 16.52 | 17.59 | 16.48 | 17.43 | 613,896 | +1.01(+6.15%) |
Feb 03, 2022 | 16.60 | 16.29 | 16.42 | 709,831 | -0.67(-3.92%) | |
Feb 02, 2022 | 18.13 | 18.34 | 16.94 | 17.09 | 901,790 | -1.06(-5.84%) |
Feb 01, 2022 | 17.70 | 18.40 | 17.16 | 18.15 | 1,103,855 | +0.60(+3.42%) |
Jan 31, 2022 | 16.24 | 17.61 | 17.55 | 1,304,848 | +1.45(+9.01%) | |
Jan 28, 2022 | 15.11 | 16.11 | 14.83 | 16.10 | 1,086,147 | +0.98(+6.48%) |
Jan 27, 2022 | 15.35 | 16.04 | 15.00 | 15.12 | 1,082,434 | -0.08(-0.53%) |
Jan 26, 2022 | 15.63 | 16.35 | 15.08 | 15.20 | 1,444,102 | +0.31(+2.08%) |
Jan 25, 2022 | 15.11 | 15.39 | 14.54 | 14.89 | 1,355,754 | -0.58(-3.75%) |
Jan 24, 2022 | 14.60 | 15.54 | 13.95 | 15.47 | 1,406,319 | +0.38(+2.52%) |
Jan 21, 2022 | 15.44 | 15.64 | 14.80 | 15.09 | 1,386,717 | -0.40(-2.58%) |
Jan 20, 2022 | 15.99 | 16.70 | 15.43 | 15.49 | 1,019,212 | -0.26(-1.65%) |
Jan 19, 2022 | 16.09 | 16.36 | 15.51 | 15.75 | 1,200,129 | -0.60(-3.67%) |
Jan 18, 2022 | 16.96 | 17.35 | 16.32 | 16.35 | 1,061,530 | -0.93(-5.38%) |
Jan 14, 2022 | 17.28 | 0 | -0.25(-1.43%) | |||
Jan 13, 2022 | 18.70 | 18.70 | 17.45 | 17.53 | 725,447 | -0.93(-5.04%) |
Jan 12, 2022 | 19.31 | 19.83 | 18.42 | 18.46 | 1,127,660 | -0.73(-3.80%) |
Jan 11, 2022 | 18.77 | 19.75 | 18.66 | 19.19 | 1,830,814 | +0.42(+2.24%) |
Jan 10, 2022 | 18.46 | 18.82 | 17.70 | 18.77 | 1,809,539 | +0.02(+0.11%) |
Jan 07, 2022 | 18.71 | 19.46 | 18.51 | 18.75 | 798,268 | -0.20(-1.06%) |
Jan 06, 2022 | 18.84 | 19.52 | 17.99 | 18.95 | 1,596,914 | +0.05(+0.26%) |
Jan 05, 2022 | 20.53 | 20.76 | 18.86 | 18.90 | 1,854,110 | -1.94(-9.31%) |
Jan 04, 2022 | 21.42 | 21.43 | 20.03 | 20.84 | 1,682,680 | -0.37(-1.74%) |
Jan 03, 2022 | 20.92 | 21.43 | 20.09 | 21.21 | 1,301,041 | +0.40(+1.92%) |
Dec 31, 2021 | 21.32 | 21.66 | 20.79 | 20.81 | 564,184 | -0.51(-2.39%) |
Dec 30, 2021 | 20.78 | 21.74 | 20.66 | 21.32 | 1,058,775 | +0.50(+2.40%) |
Dec 29, 2021 | 21.27 | 21.40 | 20.57 | 20.82 | 788,286 | -0.48(-2.25%) |
Dec 28, 2021 | 21.57 | 22.04 | 21.16 | 21.30 | 929,800 | -0.34(-1.57%) |
Dec 27, 2021 | 22.39 | 22.96 | 21.63 | 21.64 | 825,228 | -0.78(-3.48%) |
Dec 23, 2021 | 21.69 | 22.51 | 21.22 | 22.42 | 1,669,228 | +0.74(+3.41%) |
Dec 22, 2021 | 22.12 | 22.32 | 21.38 | 21.68 | 1,037,004 | -0.49(-2.21%) |
Dec 21, 2021 | 21.64 | 22.53 | 21.57 | 22.17 | 1,454,770 | +0.71(+3.31%) |
Dec 20, 2021 | 21.25 | 22.05 | 21.00 | 21.46 | 1,576,667 | -0.36(-1.65%) |
Dec 17, 2021 | 21.33 | 22.08 | 20.69 | 21.82 | 3,639,213 | +0.07(+0.32%) |
Dec 16, 2021 | 22.70 | 23.26 | 21.53 | 21.75 | 1,757,491 | -0.90(-3.97%) |
Dec 15, 2021 | 22.03 | 22.69 | 21.08 | 22.65 | 2,141,097 | +0.50(+2.26%) |
Dec 14, 2021 | 22.47 | 22.69 | 21.23 | 22.15 | 2,626,668 | -0.74(-3.23%) |
Dec 13, 2021 | 23.54 | 24.04 | 22.59 | 22.89 | 2,053,421 | -0.70(-2.97%) |
Dec 10, 2021 | 24.01 | 24.54 | 23.19 | 23.59 | 1,984,365 | -0.50(-2.08%) |
Dec 09, 2021 | 25.46 | 25.46 | 23.62 | 24.09 | 2,294,394 | -2.55(-9.57%) |
Dec 08, 2021 | 26.71 | 27.37 | 26.01 | 26.64 | 1,014,340 | -0.09(-0.34%) |
Dec 07, 2021 | 26.14 | 27.22 | 26.11 | 26.73 | 1,228,936 | +1.19(+4.66%) |
Dec 06, 2021 | 24.44 | 25.94 | 23.66 | 25.54 | 1,565,040 | +0.99(+4.03%) |
Dec 03, 2021 | 24.90 | 24.92 | 23.42 | 24.55 | 2,174,280 | -0.50(-2.00%) |
Dec 02, 2021 | 23.40 | 25.08 | 23.25 | 25.05 | 1,337,170 | +1.63(+6.96%) |