Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 15.40 | 16.32 | 15.27 | 16.04 | 1,624,753 | +0.49(+3.15%) |
Feb 25, 2022 | 15.02 | 15.73 | 15.26 | 15.55 | 1,091,102 | +0.35(+2.30%) |
Feb 24, 2022 | 13.11 | 15.31 | 13.00 | 15.20 | 1,603,711 | +1.04(+7.34%) |
Feb 23, 2022 | 14.69 | 14.69 | 14.13 | 14.16 | 1,189,453 | -0.37(-2.55%) |
Feb 22, 2022 | 14.41 | 14.95 | 14.41 | 14.53 | 737,721 | -0.07(-0.48%) |
Feb 18, 2022 | 14.60 | 0 | -0.15(-1.02%) | |||
Feb 17, 2022 | 15.05 | 15.28 | 14.67 | 14.75 | 809,435 | -0.55(-3.59%) |
Feb 16, 2022 | 15.14 | 15.63 | 15.03 | 15.30 | 481,554 | -0.03(-0.20%) |
Feb 15, 2022 | 15.08 | 15.47 | 14.93 | 15.33 | 7,534,466 | +0.46(+3.09%) |
Feb 14, 2022 | 15.34 | 15.56 | 14.83 | 14.87 | 1,019,121 | -0.51(-3.32%) |
Feb 11, 2022 | 15.87 | 16.09 | 15.22 | 15.38 | 1,486,973 | -0.61(-3.81%) |
Feb 10, 2022 | 15.77 | 16.64 | 15.67 | 15.99 | 1,694,019 | -0.22(-1.36%) |
Feb 09, 2022 | 15.45 | 16.22 | 15.45 | 16.21 | 5,877,731 | +0.89(+5.81%) |
Feb 08, 2022 | 14.90 | 15.41 | 14.80 | 15.32 | 938,199 | +0.31(+2.07%) |
Feb 07, 2022 | 14.40 | 15.13 | 14.28 | 15.01 | 969,881 | +1.11(+7.99%) |
Feb 04, 2022 | 13.61 | 14.11 | 13.46 | 13.90 | 607,802 | +0.27(+1.98%) |
Feb 03, 2022 | 13.93 | 13.56 | 13.63 | 810,633 | -0.42(-2.99%) | |
Feb 02, 2022 | 14.45 | 14.45 | 14.04 | 14.05 | 875,855 | -0.38(-2.63%) |
Feb 01, 2022 | 13.90 | 14.49 | 13.72 | 14.43 | 703,824 | +0.49(+3.52%) |
Jan 31, 2022 | 13.15 | 13.97 | 13.94 | 1,273,165 | +0.75(+5.69%) | |
Jan 28, 2022 | 12.34 | 13.20 | 12.17 | 13.19 | 1,312,968 | +0.84(+6.80%) |
Jan 27, 2022 | 13.05 | 13.45 | 12.31 | 12.35 | 1,388,827 | -0.66(-5.07%) |
Jan 26, 2022 | 13.13 | 13.97 | 12.93 | 13.01 | 1,353,812 | +0.11(+0.85%) |
Jan 25, 2022 | 12.43 | 13.13 | 12.17 | 12.90 | 1,357,378 | +0.21(+1.65%) |
Jan 24, 2022 | 11.95 | 12.85 | 11.61 | 12.69 | 1,650,107 | +0.54(+4.44%) |
Jan 21, 2022 | 12.48 | 12.85 | 12.15 | 12.15 | 1,129,759 | -0.39(-3.11%) |
Jan 20, 2022 | 13.28 | 13.43 | 12.47 | 12.54 | 1,156,029 | -0.52(-3.98%) |
Jan 19, 2022 | 13.29 | 13.72 | 13.01 | 13.06 | 1,114,498 | -0.09(-0.68%) |
Jan 18, 2022 | 13.32 | 13.67 | 13.02 | 13.15 | 1,448,210 | -0.52(-3.80%) |
Jan 14, 2022 | 13.67 | 0 | +0.69(+5.32%) | |||
Jan 13, 2022 | 13.19 | 13.36 | 12.86 | 12.98 | 1,280,390 | -0.24(-1.82%) |
Jan 12, 2022 | 14.09 | 14.15 | 13.11 | 13.22 | 1,410,747 | -0.75(-5.37%) |
Jan 11, 2022 | 14.06 | 14.30 | 13.68 | 13.97 | 623,413 | -0.16(-1.13%) |
Jan 10, 2022 | 13.84 | 14.19 | 13.63 | 14.13 | 960,265 | +0.13(+0.93%) |
Jan 07, 2022 | 13.95 | 14.23 | 13.79 | 14.00 | 718,449 | -0.04(-0.28%) |
Jan 06, 2022 | 14.34 | 14.59 | 13.92 | 14.04 | 1,170,590 | -0.27(-1.89%) |
Jan 05, 2022 | 14.82 | 15.46 | 14.28 | 14.31 | 1,192,872 | -0.71(-4.73%) |
Jan 04, 2022 | 16.51 | 16.69 | 14.67 | 15.02 | 1,763,737 | -1.55(-9.35%) |
Jan 03, 2022 | 16.77 | 16.83 | 15.75 | 16.57 | 1,311,618 | -0.15(-0.90%) |
Dec 31, 2021 | 16.49 | 17.03 | 16.31 | 16.72 | 2,923,659 | +0.28(+1.70%) |
Dec 30, 2021 | 16.39 | 17.03 | 16.22 | 16.44 | 835,408 | +0.01(+0.06%) |
Dec 29, 2021 | 15.87 | 16.57 | 15.63 | 16.43 | 692,308 | +0.43(+2.69%) |
Dec 28, 2021 | 16.35 | 16.60 | 15.97 | 16.00 | 861,275 | -0.44(-2.68%) |
Dec 27, 2021 | 16.85 | 17.07 | 16.27 | 16.44 | 858,030 | -0.56(-3.29%) |
Dec 23, 2021 | 16.49 | 17.10 | 16.47 | 17.00 | 554,750 | +0.51(+3.09%) |
Dec 22, 2021 | 16.00 | 16.60 | 15.72 | 16.49 | 860,663 | +0.39(+2.42%) |
Dec 21, 2021 | 15.80 | 16.16 | 15.53 | 16.10 | 642,820 | +0.78(+5.06%) |
Dec 20, 2021 | 15.04 | 15.87 | 14.73 | 15.32 | 1,174,119 | +0.05(+0.36%) |
Dec 17, 2021 | 14.73 | 15.55 | 14.39 | 15.27 | 3,633,015 | +0.44(+2.97%) |
Dec 16, 2021 | 15.49 | 15.68 | 14.60 | 14.83 | 889,078 | -0.54(-3.51%) |
Dec 15, 2021 | 14.43 | 15.41 | 14.22 | 15.37 | 1,386,190 | +0.91(+6.29%) |
Dec 14, 2021 | 14.71 | 15.07 | 14.23 | 14.46 | 1,610,761 | -0.70(-4.62%) |
Dec 13, 2021 | 14.56 | 15.43 | 14.50 | 15.16 | 1,474,083 | +0.57(+3.91%) |
Dec 10, 2021 | 14.67 | 14.82 | 14.35 | 14.59 | 1,092,005 | -0.02(-0.14%) |
Dec 09, 2021 | 14.84 | 15.39 | 14.54 | 14.61 | 1,128,177 | -0.18(-1.22%) |
Dec 08, 2021 | 14.58 | 14.85 | 14.25 | 14.79 | 850,783 | +0.32(+2.21%) |
Dec 07, 2021 | 13.97 | 14.72 | 13.93 | 14.47 | 1,724,175 | +0.64(+4.63%) |
Dec 06, 2021 | 14.11 | 14.16 | 13.33 | 13.83 | 1,453,457 | -0.27(-1.91%) |
Dec 03, 2021 | 14.91 | 15.00 | 13.88 | 14.10 | 2,984,368 | -0.76(-5.11%) |
Dec 02, 2021 | 14.04 | 14.97 | 13.75 | 14.86 | 1,439,468 | +0.74(+5.24%) |