Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 14.94 | 15.00 | 14.80 | 14.95 | 8,248,123 | -0.26(-1.72%) |
Feb 25, 2022 | 15.10 | 15.24 | 15.12 | 15.21 | 6,392,939 | +0.29(+1.92%) |
Feb 24, 2022 | 14.72 | 14.94 | 14.57 | 14.93 | 10,524,920 | -0.55(-3.55%) |
Feb 23, 2022 | 15.66 | 15.70 | 15.46 | 15.48 | 3,747,952 | -0.19(-1.19%) |
Feb 22, 2022 | 15.49 | 15.68 | 15.47 | 15.66 | 7,792,640 | -0.08(-0.48%) |
Feb 18, 2022 | 15.74 | 0 | -0.05(-0.32%) | |||
Feb 17, 2022 | 15.76 | 15.85 | 15.67 | 15.79 | 3,548,811 | -0.15(-0.95%) |
Feb 16, 2022 | 15.92 | 16.03 | 15.86 | 15.94 | 4,720,217 | +0.11(+0.69%) |
Feb 15, 2022 | 15.81 | 15.89 | 15.76 | 15.83 | 6,374,785 | +0.30(+1.90%) |
Feb 14, 2022 | 15.54 | 15.59 | 15.43 | 15.54 | 7,006,401 | -0.19(-1.18%) |
Feb 11, 2022 | 15.70 | 15.95 | 15.67 | 15.72 | 7,306,058 | -0.03(-0.16%) |
Feb 10, 2022 | 16.04 | 16.09 | 15.70 | 15.75 | 10,859,610 | -0.24(-1.48%) |
Feb 09, 2022 | 15.96 | 16.00 | 15.88 | 15.98 | 9,352,364 | +0.15(+0.96%) |
Feb 08, 2022 | 15.64 | 15.85 | 15.61 | 15.83 | 9,827,142 | +0.24(+1.52%) |
Feb 07, 2022 | 15.59 | 15.79 | 15.46 | 15.59 | 19,422,996 | +0.22(+1.43%) |
Feb 04, 2022 | 15.43 | 15.46 | 15.34 | 15.38 | 8,747,537 | +0.02(+0.11%) |
Feb 03, 2022 | 15.28 | 15.43 | 15.36 | 9,796,137 | +0.25(+1.68%) | |
Feb 02, 2022 | 15.10 | 15.21 | 15.05 | 15.10 | 11,619,215 | +0.52(+3.53%) |
Feb 01, 2022 | 14.63 | 14.69 | 14.51 | 14.59 | 6,483,893 | -0.20(-1.37%) |
Jan 31, 2022 | 14.86 | 14.79 | 11,181,574 | -0.22(-1.46%) | ||
Jan 28, 2022 | 14.34 | 15.05 | 14.30 | 15.01 | 23,798,456 | +0.82(+5.77%) |
Jan 27, 2022 | 14.29 | 14.42 | 14.08 | 14.19 | 8,096,973 | +0.06(+0.42%) |
Jan 26, 2022 | 14.51 | 14.52 | 14.07 | 14.13 | 7,942,719 | -0.29(-1.99%) |
Jan 25, 2022 | 14.38 | 14.50 | 14.23 | 14.42 | 9,031,610 | +0.14(+1.01%) |
Jan 24, 2022 | 14.26 | 14.32 | 13.87 | 14.28 | 19,901,974 | +0.90(+6.76%) |
Jan 21, 2022 | 13.55 | 13.60 | 13.35 | 13.37 | 7,601,359 | -0.33(-2.40%) |
Jan 20, 2022 | 13.96 | 13.98 | 13.70 | 13.70 | 4,975,000 | -0.28(-1.99%) |
Jan 19, 2022 | 14.12 | 14.14 | 13.95 | 13.98 | 5,189,058 | -0.10(-0.72%) |
Jan 18, 2022 | 14.14 | 14.18 | 14.02 | 14.08 | 9,640,016 | +0.19(+1.34%) |
Jan 14, 2022 | 13.90 | 0 | +0.17(+1.23%) | |||
Jan 13, 2022 | 13.73 | 13.81 | 13.67 | 13.73 | 6,994,685 | +0.10(+0.74%) |
Jan 12, 2022 | 13.61 | 13.69 | 13.59 | 13.63 | 7,915,144 | +0.05(+0.34%) |
Jan 11, 2022 | 13.50 | 13.59 | 13.41 | 13.58 | 7,526,500 | -0.07(-0.53%) |
Jan 10, 2022 | 13.75 | 13.78 | 13.56 | 13.65 | 10,027,269 | +0.28(+2.08%) |
Jan 07, 2022 | 13.22 | 13.40 | 13.18 | 13.37 | 5,145,995 | +0.24(+1.80%) |
Jan 06, 2022 | 13.24 | 13.29 | 13.12 | 13.14 | 13,051,338 | +0.07(+0.52%) |
Jan 05, 2022 | 13.23 | 13.31 | 13.07 | 13.07 | 4,697,447 | -0.22(-1.65%) |
Jan 04, 2022 | 13.20 | 13.47 | 13.16 | 13.29 | 10,527,571 | +0.25(+1.88%) |
Jan 03, 2022 | 12.84 | 13.09 | 12.75 | 13.04 | 5,729,142 | +0.43(+3.42%) |
Dec 31, 2021 | 12.76 | 12.82 | 12.59 | 12.61 | 5,349,912 | -0.19(-1.45%) |
Dec 30, 2021 | 12.87 | 12.94 | 12.80 | 12.80 | 5,140,491 | -0.12(-0.92%) |
Dec 29, 2021 | 12.95 | 12.97 | 12.90 | 12.92 | 4,254,343 | +0.03(+0.20%) |
Dec 28, 2021 | 12.74 | 12.93 | 12.74 | 12.89 | 5,051,390 | +0.08(+0.66%) |
Dec 27, 2021 | 12.84 | 12.85 | 12.69 | 12.81 | 4,655,870 | -0.05(-0.39%) |
Dec 23, 2021 | 12.89 | 12.95 | 12.83 | 12.86 | 4,155,982 | +0.04(+0.33%) |
Dec 22, 2021 | 12.74 | 12.84 | 12.65 | 12.82 | 4,689,191 | +0.01(+0.07%) |
Dec 21, 2021 | 12.68 | 12.82 | 12.67 | 12.81 | 6,890,050 | +0.25(+1.95%) |
Dec 20, 2021 | 12.53 | 12.60 | 12.37 | 12.56 | 8,030,722 | -0.28(-2.17%) |
Dec 17, 2021 | 12.90 | 12.94 | 12.79 | 12.84 | 7,954,423 | +0.09(+0.73%) |
Dec 16, 2021 | 12.45 | 12.75 | 12.45 | 12.75 | 9,704,773 | +0.16(+1.28%) |
Dec 15, 2021 | 12.58 | 12.60 | 12.43 | 12.59 | 8,062,629 | -0.20(-1.59%) |
Dec 14, 2021 | 12.76 | 12.86 | 12.76 | 12.79 | 6,205,340 | +0.15(+1.20%) |
Dec 13, 2021 | 12.75 | 12.76 | 12.59 | 12.64 | 9,978,830 | -0.12(-0.93%) |
Dec 10, 2021 | 12.76 | 12.77 | 12.66 | 12.76 | 7,208,294 | +0.14(+1.07%) |
Dec 09, 2021 | 12.79 | 12.81 | 12.60 | 12.62 | 9,290,839 | -0.17(-1.32%) |
Dec 08, 2021 | 12.65 | 13.01 | 12.60 | 12.79 | 12,886,535 | +0.20(+1.61%) |
Dec 07, 2021 | 12.66 | 12.69 | 12.55 | 12.59 | 9,731,320 | -0.11(-0.87%) |
Dec 06, 2021 | 12.72 | 12.84 | 12.66 | 12.70 | 7,547,805 | +0.25(+2.04%) |
Dec 03, 2021 | 12.40 | 12.49 | 12.36 | 12.44 | 7,443,769 | -0.07(-0.58%) |
Dec 02, 2021 | 12.44 | 12.58 | 12.44 | 12.52 | 6,970,595 | +0.14(+1.14%) |