Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 14.57 | 14.57 | 14.01 | 14.11 | 5,094,991 | -0.59(-4.01%) |
Feb 25, 2022 | 14.53 | 14.76 | 14.48 | 14.70 | 3,921,719 | +0.14(+0.95%) |
Feb 24, 2022 | 14.45 | 14.63 | 14.33 | 14.56 | 4,296,990 | -0.03(-0.18%) |
Feb 23, 2022 | 14.98 | 15.06 | 14.54 | 14.59 | 2,664,354 | -0.23(-1.52%) |
Feb 22, 2022 | 14.89 | 14.93 | 14.72 | 14.81 | 2,301,714 | -0.10(-0.70%) |
Feb 18, 2022 | 14.92 | 0 | -0.09(-0.58%) | |||
Feb 17, 2022 | 15.06 | 15.11 | 14.96 | 15.00 | 1,318,142 | -0.12(-0.80%) |
Feb 16, 2022 | 15.11 | 15.22 | 15.01 | 15.13 | 1,687,917 | +0.06(+0.40%) |
Feb 15, 2022 | 15.00 | 15.20 | 14.79 | 15.06 | 3,086,869 | +0.16(+1.11%) |
Feb 14, 2022 | 15.09 | 15.18 | 14.83 | 14.90 | 2,369,894 | -0.16(-1.09%) |
Feb 11, 2022 | 14.99 | 15.13 | 14.82 | 15.06 | 3,469,937 | +0.15(+0.99%) |
Feb 10, 2022 | 14.93 | 15.16 | 14.78 | 14.92 | 3,687,310 | -0.21(-1.38%) |
Feb 09, 2022 | 14.91 | 15.13 | 14.85 | 15.13 | 3,464,112 | +0.32(+2.17%) |
Feb 08, 2022 | 14.99 | 14.99 | 14.80 | 14.80 | 1,994,646 | -0.16(-1.04%) |
Feb 07, 2022 | 15.15 | 15.16 | 14.91 | 14.96 | 2,680,927 | -0.16(-1.09%) |
Feb 04, 2022 | 15.20 | 15.27 | 14.91 | 15.13 | 2,917,690 | -0.19(-1.25%) |
Feb 03, 2022 | 15.41 | 15.61 | 15.27 | 15.32 | 3,033,201 | -0.19(-1.23%) |
Feb 02, 2022 | 15.49 | 15.66 | 15.48 | 15.51 | 2,419,756 | +0.01(+0.06%) |
Feb 01, 2022 | 15.80 | 15.81 | 15.50 | 15.50 | 2,225,184 | -0.35(-2.19%) |
Jan 31, 2022 | 15.45 | 15.85 | 15.85 | 2,301,253 | +0.28(+1.78%) | |
Jan 28, 2022 | 15.37 | 15.56 | 15.06 | 15.57 | 3,962,656 | +0.26(+1.70%) |
Jan 27, 2022 | 15.53 | 15.72 | 15.24 | 15.31 | 3,342,065 | -0.15(-0.96%) |
Jan 26, 2022 | 15.95 | 16.10 | 15.35 | 15.46 | 3,088,731 | -0.39(-2.46%) |
Jan 25, 2022 | 15.50 | 15.92 | 15.36 | 15.85 | 3,032,772 | +0.16(+1.00%) |
Jan 24, 2022 | 15.45 | 15.75 | 15.21 | 15.69 | 2,984,480 | +0.10(+0.61%) |
Jan 21, 2022 | 15.65 | 15.74 | 15.59 | 15.59 | 2,353,343 | -0.03(-0.17%) |
Jan 20, 2022 | 15.84 | 16.05 | 15.60 | 15.62 | 1,755,248 | -0.22(-1.37%) |
Jan 19, 2022 | 16.14 | 16.26 | 15.83 | 15.84 | 1,509,159 | -0.26(-1.62%) |
Jan 18, 2022 | 16.23 | 16.31 | 16.08 | 16.10 | 1,630,731 | -0.20(-1.22%) |
Jan 14, 2022 | 16.30 | 0 | +0.05(+0.32%) | |||
Jan 13, 2022 | 16.33 | 16.47 | 16.23 | 16.24 | 1,380,096 | +0.01(+0.05%) |
Jan 12, 2022 | 16.26 | 16.45 | 16.21 | 16.24 | 1,887,591 | -0.17(-1.06%) |
Jan 11, 2022 | 16.53 | 16.54 | 16.28 | 16.41 | 1,268,563 | -0.05(-0.32%) |
Jan 10, 2022 | 16.39 | 16.52 | 16.34 | 16.46 | 2,254,599 | +0.10(+0.58%) |
Jan 07, 2022 | 16.11 | 16.39 | 16.06 | 16.37 | 2,791,272 | -0.13(-0.79%) |
Jan 06, 2022 | 16.30 | 16.52 | 16.25 | 16.50 | 2,326,555 | +0.27(+1.66%) |
Jan 05, 2022 | 16.41 | 16.59 | 16.20 | 16.23 | 3,331,754 | -0.16(-1.01%) |
Jan 04, 2022 | 16.23 | 16.44 | 16.20 | 16.39 | 2,022,300 | +0.20(+1.23%) |
Jan 03, 2022 | 16.14 | 16.20 | 15.75 | 16.19 | 2,726,502 | +0.05(+0.32%) |
Dec 31, 2021 | 16.23 | 16.31 | 16.12 | 16.14 | 2,082,964 | -0.06(-0.37%) |
Dec 30, 2021 | 16.14 | 16.33 | 16.14 | 16.20 | 2,047,067 | +0.04(+0.27%) |
Dec 29, 2021 | 15.98 | 16.19 | 15.87 | 16.16 | 2,723,388 | +0.20(+1.23%) |
Dec 28, 2021 | 15.87 | 15.99 | 15.84 | 15.96 | 1,838,323 | +0.10(+0.65%) |
Dec 27, 2021 | 15.63 | 15.86 | 15.61 | 15.86 | 1,589,322 | +0.21(+1.37%) |
Dec 23, 2021 | 15.67 | 15.68 | 15.58 | 15.64 | 1,196,846 | +0.00(+0.00%) |
Dec 22, 2021 | 15.65 | 15.67 | 15.53 | 15.64 | 1,225,971 | +0.04(+0.27%) |
Dec 21, 2021 | 15.43 | 15.69 | 15.43 | 15.60 | 1,650,793 | +0.26(+1.68%) |
Dec 20, 2021 | 15.37 | 15.42 | 15.08 | 15.34 | 2,243,858 | -0.17(-1.11%) |
Dec 17, 2021 | 15.63 | 15.77 | 15.42 | 15.51 | 6,595,041 | -0.17(-1.09%) |
Dec 16, 2021 | 15.87 | 15.95 | 15.56 | 15.69 | 3,675,389 | -0.19(-1.19%) |
Dec 15, 2021 | 15.67 | 16.00 | 15.63 | 15.87 | 2,414,636 | +0.26(+1.65%) |
Dec 14, 2021 | 15.68 | 15.71 | 15.45 | 15.62 | 2,634,946 | -0.03(-0.16%) |
Dec 13, 2021 | 15.60 | 15.73 | 15.45 | 15.64 | 2,023,624 | +0.04(+0.27%) |
Dec 10, 2021 | 15.72 | 15.72 | 15.44 | 15.60 | 1,820,343 | -0.02(-0.11%) |
Dec 09, 2021 | 15.69 | 15.75 | 15.57 | 15.62 | 1,911,637 | -0.25(-1.57%) |
Dec 08, 2021 | 15.79 | 15.96 | 15.76 | 15.87 | 2,052,596 | +0.09(+0.54%) |
Dec 07, 2021 | 15.93 | 15.95 | 15.64 | 15.78 | 1,950,117 | -0.08(-0.49%) |
Dec 06, 2021 | 15.66 | 15.99 | 15.65 | 15.86 | 1,645,870 | +0.34(+2.21%) |
Dec 03, 2021 | 15.52 | 15.59 | 15.40 | 15.51 | 1,839,023 | +0.02(+0.11%) |
Dec 02, 2021 | 15.09 | 15.62 | 15.07 | 15.50 | 1,934,168 | +0.48(+3.20%) |