Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 14.91 | 15.03 | 14.29 | 14.44 | 44,649,084 | +0.10(+0.72%) |
Feb 25, 2022 | 15.21 | 15.12 | 14.34 | 14.34 | 45,838,396 | -1.04(-6.79%) |
Feb 24, 2022 | 17.34 | 17.39 | 15.31 | 15.38 | 81,241,960 | -0.70(-4.33%) |
Feb 23, 2022 | 14.95 | 16.15 | 14.88 | 16.08 | 39,581,536 | +0.82(+5.36%) |
Feb 22, 2022 | 15.04 | 15.66 | 14.67 | 15.26 | 41,592,564 | +0.44(+2.98%) |
Feb 18, 2022 | 14.81 | 0 | +0.32(+2.21%) | |||
Feb 17, 2022 | 13.96 | 14.57 | 13.90 | 14.49 | 27,370,388 | +0.87(+6.42%) |
Feb 16, 2022 | 13.89 | 14.07 | 13.50 | 13.62 | 23,292,808 | -0.08(-0.55%) |
Feb 15, 2022 | 13.91 | 13.97 | 13.67 | 13.70 | 27,626,938 | -0.67(-4.65%) |
Feb 14, 2022 | 14.31 | 14.73 | 14.13 | 14.36 | 61,655,904 | +0.14(+0.99%) |
Feb 11, 2022 | 13.45 | 14.37 | 13.24 | 14.22 | 58,531,936 | +0.77(+5.73%) |
Feb 10, 2022 | 13.27 | 13.62 | 12.75 | 13.45 | 46,744,652 | +0.71(+5.53%) |
Feb 09, 2022 | 12.96 | 12.98 | 12.74 | 12.75 | 30,874,866 | -0.60(-4.51%) |
Feb 08, 2022 | 13.74 | 13.87 | 13.25 | 13.35 | 29,211,988 | -0.34(-2.47%) |
Feb 07, 2022 | 13.47 | 13.81 | 13.35 | 13.69 | 21,609,466 | +0.14(+1.04%) |
Feb 04, 2022 | 13.78 | 14.01 | 13.18 | 13.54 | 41,681,056 | -0.22(-1.57%) |
Feb 03, 2022 | 13.38 | 13.84 | 13.22 | 13.76 | 34,689,516 | +0.91(+7.10%) |
Feb 02, 2022 | 13.01 | 13.23 | 12.79 | 12.85 | 33,228,620 | -0.40(-2.98%) |
Feb 01, 2022 | 13.43 | 13.77 | 13.18 | 13.24 | 23,529,620 | -0.31(-2.29%) |
Jan 31, 2022 | 14.36 | 13.48 | 13.55 | 26,455,376 | -0.73(-5.14%) | |
Jan 28, 2022 | 15.29 | 15.80 | 14.28 | 14.29 | 34,879,112 | -1.13(-7.32%) |
Jan 27, 2022 | 14.69 | 15.62 | 14.34 | 15.42 | 32,711,288 | +0.22(+1.42%) |
Jan 26, 2022 | 14.43 | 15.67 | 14.10 | 15.20 | 39,533,956 | +0.11(+0.75%) |
Jan 25, 2022 | 15.24 | 15.82 | 14.65 | 15.09 | 27,172,318 | +0.52(+3.55%) |
Jan 24, 2022 | 15.35 | 16.48 | 14.50 | 14.57 | 49,861,928 | -0.18(-1.21%) |
Jan 21, 2022 | 14.02 | 14.75 | 13.81 | 14.75 | 38,731,124 | +0.83(+5.95%) |
Jan 20, 2022 | 13.30 | 13.97 | 12.85 | 13.92 | 24,706,852 | +0.46(+3.42%) |
Jan 19, 2022 | 12.92 | 13.50 | 12.80 | 13.46 | 16,231,795 | +0.40(+3.10%) |
Jan 18, 2022 | 12.81 | 13.16 | 12.80 | 13.06 | 20,447,342 | +0.63(+5.07%) |
Jan 14, 2022 | 12.43 | 0 | +0.01(+0.08%) | |||
Jan 13, 2022 | 11.85 | 12.51 | 11.80 | 12.42 | 24,509,674 | +0.49(+4.10%) |
Jan 12, 2022 | 11.89 | 12.09 | 11.77 | 11.93 | 15,796,817 | -0.10(-0.86%) |
Jan 11, 2022 | 12.40 | 12.65 | 12.02 | 12.03 | 16,635,613 | -0.32(-2.59%) |
Jan 10, 2022 | 12.60 | 13.08 | 12.35 | 12.35 | 29,424,294 | +0.04(+0.31%) |
Jan 07, 2022 | 12.17 | 12.44 | 12.08 | 12.31 | 20,891,982 | +0.12(+1.00%) |
Jan 06, 2022 | 12.19 | 12.38 | 11.96 | 12.19 | 31,021,106 | +0.06(+0.46%) |
Jan 05, 2022 | 11.50 | 12.15 | 11.46 | 12.13 | 21,868,578 | +0.66(+5.74%) |
Jan 04, 2022 | 11.37 | 11.63 | 11.32 | 11.48 | 12,339,815 | +0.01(+0.08%) |
Jan 03, 2022 | 11.59 | 11.76 | 11.47 | 11.47 | 11,541,816 | -0.24(-2.09%) |
Dec 31, 2021 | 11.64 | 11.71 | 11.54 | 11.71 | 12,037,283 | +0.11(+0.97%) |
Dec 30, 2021 | 11.46 | 11.63 | 11.39 | 11.60 | 9,076,475 | +0.10(+0.90%) |
Dec 29, 2021 | 11.54 | 11.61 | 11.42 | 11.49 | 7,607,055 | -0.04(-0.33%) |
Dec 28, 2021 | 11.48 | 11.60 | 11.39 | 11.53 | 10,423,055 | +0.01(+0.08%) |
Dec 27, 2021 | 11.92 | 11.92 | 11.51 | 11.52 | 15,492,267 | -0.50(-4.15%) |
Dec 23, 2021 | 12.16 | 12.18 | 11.90 | 12.02 | 16,003,916 | -0.21(-1.69%) |
Dec 22, 2021 | 12.66 | 12.67 | 12.23 | 12.23 | 15,025,217 | -0.40(-3.13%) |
Dec 21, 2021 | 13.02 | 13.23 | 12.61 | 12.62 | 17,633,372 | -0.71(-5.29%) |
Dec 20, 2021 | 13.40 | 13.67 | 13.30 | 13.33 | 33,539,776 | +0.40(+3.13%) |
Dec 17, 2021 | 12.79 | 13.08 | 12.54 | 12.92 | 28,745,808 | +0.40(+3.15%) |
Dec 16, 2021 | 12.05 | 12.66 | 12.04 | 12.53 | 21,968,764 | +0.31(+2.54%) |
Dec 15, 2021 | 12.81 | 13.03 | 12.18 | 12.22 | 31,869,274 | -0.58(-4.56%) |
Dec 14, 2021 | 12.83 | 13.07 | 12.62 | 12.80 | 21,784,684 | +0.26(+2.10%) |
Dec 13, 2021 | 12.28 | 12.58 | 12.25 | 12.54 | 15,952,558 | +0.32(+2.62%) |
Dec 10, 2021 | 12.35 | 12.57 | 12.21 | 12.22 | 19,864,384 | -0.36(-2.84%) |
Dec 09, 2021 | 12.44 | 12.60 | 12.37 | 12.58 | 14,561,011 | +0.25(+2.06%) |
Dec 08, 2021 | 12.41 | 12.55 | 12.29 | 12.32 | 15,660,211 | -0.10(-0.83%) |
Dec 07, 2021 | 12.76 | 12.77 | 12.38 | 12.43 | 20,318,324 | -0.84(-6.31%) |
Dec 06, 2021 | 13.49 | 13.74 | 13.07 | 13.26 | 29,025,322 | -0.47(-3.42%) |
Dec 03, 2021 | 13.24 | 14.15 | 13.14 | 13.73 | 43,703,368 | +0.35(+2.60%) |
Dec 02, 2021 | 14.02 | 14.06 | 13.24 | 13.38 | 35,594,680 | -0.64(-4.56%) |