Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 16.34 | 16.74 | 15.52 | 15.97 | 3,742,971 | -0.45(-2.75%) |
Feb 25, 2022 | 16.84 | 17.19 | 16.28 | 16.43 | 2,784,579 | -0.43(-2.57%) |
Feb 24, 2022 | 16.66 | 17.17 | 16.12 | 16.86 | 3,828,669 | +0.17(+1.04%) |
Feb 23, 2022 | 17.30 | 17.51 | 16.57 | 16.69 | 2,303,387 | -0.52(-3.02%) |
Feb 22, 2022 | 17.87 | 18.06 | 17.06 | 17.20 | 4,497,934 | -0.11(-0.61%) |
Feb 18, 2022 | 17.31 | 0 | -0.19(-1.10%) | |||
Feb 17, 2022 | 17.78 | 17.99 | 17.25 | 17.50 | 1,438,354 | -0.23(-1.30%) |
Feb 16, 2022 | 18.74 | 19.15 | 17.54 | 17.73 | 2,241,599 | -0.60(-3.25%) |
Feb 15, 2022 | 18.07 | 18.74 | 17.78 | 18.33 | 2,256,003 | -0.47(-2.50%) |
Feb 14, 2022 | 18.39 | 18.92 | 17.92 | 18.80 | 4,579,169 | +0.19(+1.03%) |
Feb 11, 2022 | 18.49 | 18.96 | 17.94 | 18.61 | 4,382,580 | +0.49(+2.71%) |
Feb 10, 2022 | 18.85 | 19.24 | 17.70 | 18.12 | 5,167,060 | -0.93(-4.89%) |
Feb 09, 2022 | 18.72 | 19.37 | 18.48 | 19.05 | 3,521,053 | +0.41(+2.22%) |
Feb 08, 2022 | 18.55 | 18.81 | 18.18 | 18.64 | 3,376,106 | +0.07(+0.36%) |
Feb 07, 2022 | 17.32 | 18.85 | 17.15 | 18.57 | 2,998,528 | +0.99(+5.63%) |
Feb 04, 2022 | 17.08 | 17.90 | 16.94 | 17.58 | 2,632,552 | +0.71(+4.22%) |
Feb 03, 2022 | 17.02 | 16.87 | 2,221,539 | -0.18(-1.07%) | ||
Feb 02, 2022 | 16.78 | 17.12 | 16.55 | 17.05 | 2,168,102 | +0.23(+1.37%) |
Feb 01, 2022 | 15.21 | 16.85 | 14.94 | 16.82 | 3,763,897 | +1.60(+10.48%) |
Jan 31, 2022 | 15.41 | 15.54 | 15.22 | 2,640,529 | -0.33(-2.10%) | |
Jan 28, 2022 | 15.53 | 15.97 | 14.81 | 15.55 | 2,677,318 | -0.12(-0.80%) |
Jan 27, 2022 | 15.79 | 16.06 | 15.04 | 15.68 | 4,401,409 | +0.37(+2.39%) |
Jan 26, 2022 | 16.46 | 16.77 | 15.16 | 15.31 | 4,927,197 | -1.00(-6.13%) |
Jan 25, 2022 | 15.32 | 16.35 | 15.02 | 16.31 | 4,103,239 | +1.06(+6.93%) |
Jan 24, 2022 | 14.70 | 15.31 | 14.18 | 15.25 | 4,203,894 | +0.23(+1.54%) |
Jan 21, 2022 | 15.59 | 15.82 | 15.00 | 15.02 | 5,457,011 | -0.87(-5.44%) |
Jan 20, 2022 | 16.59 | 17.02 | 15.85 | 15.89 | 4,021,103 | -0.96(-5.70%) |
Jan 19, 2022 | 17.51 | 17.88 | 16.75 | 16.85 | 3,991,396 | -0.39(-2.29%) |
Jan 18, 2022 | 17.55 | 17.88 | 16.94 | 17.24 | 3,274,189 | -0.20(-1.16%) |
Jan 14, 2022 | 17.44 | 0 | +1.01(+6.14%) | |||
Jan 13, 2022 | 16.72 | 17.03 | 16.35 | 16.44 | 2,873,810 | -0.22(-1.33%) |
Jan 12, 2022 | 16.72 | 17.04 | 16.40 | 16.66 | 2,892,064 | +0.16(+0.99%) |
Jan 11, 2022 | 16.15 | 16.94 | 15.83 | 16.49 | 3,548,028 | +0.66(+4.19%) |
Jan 10, 2022 | 15.67 | 16.07 | 15.41 | 15.83 | 3,650,376 | +0.16(+1.04%) |
Jan 07, 2022 | 15.12 | 15.74 | 14.91 | 15.67 | 4,659,129 | +0.86(+5.84%) |
Jan 06, 2022 | 14.03 | 14.95 | 13.86 | 14.80 | 4,929,145 | +1.29(+9.53%) |
Jan 05, 2022 | 13.90 | 14.39 | 13.49 | 13.51 | 2,712,079 | -0.18(-1.33%) |
Jan 04, 2022 | 13.85 | 14.15 | 13.68 | 13.70 | 2,845,358 | +0.22(+1.64%) |
Jan 03, 2022 | 12.64 | 13.62 | 12.59 | 13.48 | 3,159,062 | +1.01(+8.10%) |
Dec 31, 2021 | 12.39 | 12.72 | 12.31 | 12.47 | 1,492,530 | -0.02(-0.15%) |
Dec 30, 2021 | 12.82 | 13.07 | 12.48 | 12.49 | 1,555,959 | -0.29(-2.26%) |
Dec 29, 2021 | 12.41 | 12.94 | 12.30 | 12.77 | 2,302,101 | +0.29(+2.31%) |
Dec 28, 2021 | 12.42 | 12.80 | 12.30 | 12.49 | 2,194,755 | +0.05(+0.39%) |
Dec 27, 2021 | 11.83 | 12.44 | 11.52 | 12.44 | 1,961,058 | +0.59(+4.95%) |
Dec 23, 2021 | 12.22 | 12.49 | 11.84 | 11.85 | 2,276,894 | -0.11(-0.88%) |
Dec 22, 2021 | 12.06 | 12.28 | 11.76 | 11.96 | 2,434,738 | -0.07(-0.56%) |
Dec 21, 2021 | 11.42 | 12.18 | 11.40 | 12.02 | 4,782,306 | +0.89(+8.03%) |
Dec 20, 2021 | 10.45 | 11.15 | 10.17 | 11.13 | 3,382,447 | +0.11(+0.96%) |
Dec 17, 2021 | 10.63 | 11.05 | 10.30 | 11.02 | 5,200,194 | +0.18(+1.68%) |
Dec 16, 2021 | 11.55 | 11.61 | 10.77 | 10.84 | 2,421,545 | -0.45(-4.00%) |
Dec 15, 2021 | 11.20 | 11.40 | 10.77 | 11.29 | 3,066,794 | -0.10(-0.84%) |
Dec 14, 2021 | 11.46 | 12.10 | 11.28 | 11.39 | 2,345,340 | -0.30(-2.55%) |
Dec 13, 2021 | 12.03 | 12.14 | 11.58 | 11.69 | 2,199,807 | -0.61(-4.93%) |
Dec 10, 2021 | 12.25 | 12.31 | 11.64 | 12.29 | 2,309,690 | +0.33(+2.73%) |
Dec 09, 2021 | 12.13 | 12.25 | 11.71 | 11.97 | 3,078,886 | -0.52(-4.16%) |
Dec 08, 2021 | 13.01 | 13.23 | 12.45 | 12.49 | 3,253,419 | -0.45(-3.49%) |
Dec 07, 2021 | 13.20 | 14.08 | 12.83 | 12.94 | 6,589,379 | +0.09(+0.67%) |
Dec 06, 2021 | 12.55 | 13.18 | 12.24 | 12.85 | 2,268,742 | +0.66(+5.44%) |
Dec 03, 2021 | 13.04 | 13.17 | 11.99 | 12.19 | 5,083,575 | -0.44(-3.50%) |
Dec 02, 2021 | 11.58 | 12.86 | 11.53 | 12.63 | 3,302,602 | +0.92(+7.88%) |