Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 12.89 | 13.51 | 12.89 | 13.36 | 1,054,943 | +0.22(+1.66%) |
Feb 25, 2022 | 13.19 | 13.15 | 12.65 | 13.15 | 1,189,175 | -0.18(-1.33%) |
Feb 24, 2022 | 11.77 | 13.43 | 11.60 | 13.32 | 1,245,957 | +0.92(+7.42%) |
Feb 23, 2022 | 12.72 | 12.96 | 12.37 | 12.40 | 1,096,977 | -0.16(-1.28%) |
Feb 22, 2022 | 13.19 | 13.42 | 12.48 | 12.56 | 1,182,554 | -0.63(-4.77%) |
Feb 18, 2022 | 13.19 | 0 | -0.49(-3.60%) | |||
Feb 17, 2022 | 14.20 | 14.38 | 13.65 | 13.69 | 940,333 | -0.63(-4.40%) |
Feb 16, 2022 | 14.57 | 14.77 | 14.11 | 14.32 | 1,012,655 | -0.42(-2.85%) |
Feb 15, 2022 | 14.16 | 14.87 | 14.06 | 14.74 | 757,779 | +0.76(+5.43%) |
Feb 14, 2022 | 14.35 | 14.49 | 13.92 | 13.98 | 808,651 | -0.38(-2.64%) |
Feb 11, 2022 | 15.04 | 15.39 | 14.34 | 14.36 | 1,056,247 | -0.69(-4.56%) |
Feb 10, 2022 | 15.33 | 15.64 | 14.95 | 15.04 | 997,051 | -0.42(-2.71%) |
Feb 09, 2022 | 15.45 | 15.51 | 14.86 | 15.46 | 1,119,710 | +0.07(+0.47%) |
Feb 08, 2022 | 14.99 | 15.71 | 14.92 | 15.39 | 842,407 | +0.53(+3.59%) |
Feb 07, 2022 | 14.74 | 15.11 | 14.55 | 14.86 | 895,039 | +0.22(+1.49%) |
Feb 04, 2022 | 15.32 | 15.38 | 14.41 | 14.64 | 1,349,953 | -0.54(-3.56%) |
Feb 03, 2022 | 15.15 | 15.18 | 904,447 | -0.44(-2.84%) | ||
Feb 02, 2022 | 16.05 | 16.14 | 15.10 | 15.62 | 1,119,033 | -0.45(-2.81%) |
Feb 01, 2022 | 15.94 | 16.30 | 15.61 | 16.07 | 1,045,275 | +0.19(+1.17%) |
Jan 31, 2022 | 14.85 | 15.90 | 15.89 | 1,191,239 | +0.97(+6.49%) | |
Jan 28, 2022 | 15.06 | 15.22 | 14.20 | 14.92 | 1,531,913 | -0.36(-2.38%) |
Jan 27, 2022 | 15.15 | 15.77 | 14.86 | 15.28 | 1,193,694 | +0.45(+3.05%) |
Jan 26, 2022 | 15.98 | 16.08 | 14.74 | 14.83 | 1,330,505 | -0.81(-5.21%) |
Jan 25, 2022 | 15.31 | 16.16 | 14.98 | 15.65 | 1,170,890 | -0.05(-0.31%) |
Jan 24, 2022 | 14.33 | 15.80 | 14.07 | 15.70 | 2,112,889 | +0.74(+4.96%) |
Jan 21, 2022 | 14.45 | 15.07 | 13.69 | 14.95 | 2,114,498 | +0.35(+2.43%) |
Jan 20, 2022 | 15.67 | 15.93 | 14.57 | 14.60 | 1,322,529 | -0.90(-5.78%) |
Jan 19, 2022 | 15.37 | 15.89 | 15.29 | 15.49 | 857,300 | +0.16(+1.05%) |
Jan 18, 2022 | 15.82 | 16.12 | 15.08 | 15.33 | 1,360,918 | -0.79(-4.90%) |
Jan 14, 2022 | 16.12 | 0 | +0.06(+0.40%) | |||
Jan 13, 2022 | 17.19 | 17.27 | 15.37 | 16.06 | 2,801,041 | +0.21(+1.32%) |
Jan 12, 2022 | 15.83 | 16.14 | 15.33 | 15.85 | 694,931 | +0.23(+1.45%) |
Jan 11, 2022 | 15.64 | 15.82 | 15.15 | 15.62 | 882,590 | +0.30(+1.95%) |
Jan 10, 2022 | 15.28 | 15.40 | 14.47 | 15.32 | 1,018,452 | -0.06(-0.42%) |
Jan 07, 2022 | 15.49 | 15.88 | 15.10 | 15.39 | 865,147 | +0.10(+0.63%) |
Jan 06, 2022 | 15.63 | 15.74 | 14.78 | 15.29 | 884,763 | -0.02(-0.11%) |
Jan 05, 2022 | 16.04 | 16.23 | 15.26 | 15.31 | 1,305,739 | -0.73(-4.58%) |
Jan 04, 2022 | 16.04 | 16.49 | 15.71 | 16.04 | 1,006,569 | -0.18(-1.09%) |
Jan 03, 2022 | 15.67 | 16.70 | 15.61 | 16.22 | 1,478,326 | +0.88(+5.73%) |
Dec 31, 2021 | 15.74 | 15.91 | 15.15 | 15.34 | 1,238,217 | -0.45(-2.86%) |
Dec 30, 2021 | 15.74 | 16.16 | 15.51 | 15.79 | 1,110,767 | +0.04(+0.26%) |
Dec 29, 2021 | 15.45 | 15.85 | 15.33 | 15.75 | 661,964 | +0.18(+1.14%) |
Dec 28, 2021 | 15.76 | 16.07 | 15.41 | 15.57 | 794,593 | -0.23(-1.48%) |
Dec 27, 2021 | 15.13 | 16.22 | 14.64 | 15.81 | 1,505,965 | +0.75(+4.98%) |
Dec 23, 2021 | 14.85 | 15.21 | 14.28 | 15.06 | 947,513 | +0.27(+1.86%) |
Dec 22, 2021 | 14.73 | 15.01 | 14.32 | 14.78 | 815,085 | +0.16(+1.10%) |
Dec 21, 2021 | 14.36 | 14.75 | 14.36 | 14.62 | 1,387,139 | +0.51(+3.60%) |
Dec 20, 2021 | 14.11 | 14.46 | 13.64 | 14.11 | 1,710,739 | -0.53(-3.64%) |
Dec 17, 2021 | 14.74 | 15.22 | 14.43 | 14.65 | 2,133,795 | -0.16(-1.09%) |
Dec 16, 2021 | 16.28 | 16.28 | 14.69 | 14.81 | 1,542,887 | -0.97(-6.14%) |
Dec 15, 2021 | 15.57 | 16.00 | 14.83 | 15.78 | 1,454,525 | -0.06(-0.36%) |
Dec 14, 2021 | 15.44 | 16.21 | 15.19 | 15.83 | 1,243,661 | +0.21(+1.34%) |
Dec 13, 2021 | 16.62 | 16.78 | 15.37 | 15.62 | 1,265,035 | -0.93(-5.63%) |
Dec 10, 2021 | 16.83 | 16.89 | 16.14 | 16.56 | 827,114 | +0.00(+0.03%) |
Dec 09, 2021 | 17.33 | 17.59 | 16.51 | 16.55 | 1,106,566 | -0.77(-4.47%) |
Dec 08, 2021 | 17.25 | 17.59 | 16.91 | 17.33 | 1,019,558 | +0.35(+2.09%) |
Dec 07, 2021 | 17.53 | 17.78 | 16.87 | 16.97 | 1,211,249 | +0.09(+0.53%) |
Dec 06, 2021 | 16.96 | 17.29 | 15.99 | 16.88 | 1,135,384 | -0.09(-0.54%) |
Dec 03, 2021 | 18.14 | 18.21 | 16.24 | 16.97 | 1,934,510 | -1.12(-6.17%) |
Dec 02, 2021 | 18.62 | 18.71 | 17.66 | 18.09 | 1,718,073 | -0.50(-2.67%) |