Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 17.04 | 17.43 | 16.55 | 17.25 | 52,374,176 | -0.21(-1.20%) |
Feb 25, 2022 | 17.16 | 17.73 | 17.05 | 17.46 | 43,874,112 | +0.50(+2.95%) |
Feb 24, 2022 | 15.66 | 17.00 | 15.48 | 16.96 | 56,714,640 | +0.32(+1.92%) |
Feb 23, 2022 | 17.62 | 17.76 | 16.61 | 16.64 | 35,177,388 | -0.79(-4.53%) |
Feb 22, 2022 | 17.44 | 17.95 | 17.29 | 17.43 | 32,373,452 | -0.44(-2.46%) |
Feb 18, 2022 | 17.87 | 0 | -0.35(-1.92%) | |||
Feb 17, 2022 | 18.53 | 18.67 | 18.03 | 18.22 | 30,253,432 | -0.60(-3.19%) |
Feb 16, 2022 | 18.57 | 19.11 | 18.50 | 18.82 | 30,506,368 | -0.02(-0.11%) |
Feb 15, 2022 | 18.32 | 18.91 | 18.12 | 18.84 | 46,447,432 | +1.41(+8.09%) |
Feb 14, 2022 | 17.85 | 18.30 | 17.35 | 17.43 | 37,395,936 | -0.18(-1.02%) |
Feb 11, 2022 | 18.59 | 18.98 | 17.44 | 17.61 | 50,338,960 | -1.10(-5.88%) |
Feb 10, 2022 | 18.42 | 19.08 | 18.35 | 18.71 | 36,360,740 | -0.05(-0.27%) |
Feb 09, 2022 | 18.45 | 18.97 | 18.35 | 18.76 | 42,323,124 | +0.50(+2.74%) |
Feb 08, 2022 | 17.40 | 18.28 | 17.21 | 18.26 | 46,653,448 | +0.98(+5.67%) |
Feb 07, 2022 | 16.69 | 17.50 | 16.64 | 17.28 | 52,833,472 | +0.83(+5.05%) |
Feb 04, 2022 | 16.54 | 16.57 | 16.04 | 16.45 | 38,593,320 | -0.12(-0.72%) |
Feb 03, 2022 | 16.65 | 17.18 | 16.55 | 16.57 | 30,566,656 | -0.39(-2.30%) |
Feb 02, 2022 | 16.88 | 17.14 | 16.49 | 16.96 | 38,131,424 | +0.13(+0.77%) |
Feb 01, 2022 | 16.56 | 16.96 | 16.41 | 16.83 | 30,699,920 | +1.19(+7.61%) |
Jan 28, 2022 | 15.67 | 15.78 | 14.90 | 15.64 | 51,662,640 | -0.14(-0.89%) |
Jan 27, 2022 | 16.43 | 16.84 | 15.62 | 15.78 | 43,314,740 | -0.46(-2.83%) |
Jan 26, 2022 | 16.70 | 16.97 | 16.18 | 16.24 | 39,236,756 | -0.22(-1.34%) |
Jan 25, 2022 | 16.05 | 16.54 | 15.89 | 16.46 | 42,368,596 | +0.05(+0.30%) |
Jan 24, 2022 | 15.85 | 16.44 | 15.38 | 16.41 | 59,949,532 | +0.11(+0.67%) |
Jan 21, 2022 | 16.77 | 16.78 | 16.09 | 16.30 | 52,547,524 | -0.46(-2.74%) |
Jan 20, 2022 | 17.63 | 17.73 | 16.68 | 16.76 | 54,709,396 | -0.55(-3.18%) |
Jan 19, 2022 | 17.90 | 17.91 | 17.29 | 17.31 | 35,990,272 | -0.59(-3.30%) |
Jan 18, 2022 | 18.23 | 18.61 | 17.77 | 17.90 | 39,738,384 | -1.20(-6.28%) |
Jan 14, 2022 | 19.10 | 0 | -0.24(-1.24%) | |||
Jan 13, 2022 | 18.73 | 19.76 | 18.63 | 19.34 | 55,837,748 | +0.84(+4.54%) |
Jan 12, 2022 | 19.16 | 19.25 | 18.35 | 18.50 | 41,031,600 | -0.52(-2.73%) |
Jan 11, 2022 | 18.88 | 19.20 | 18.71 | 19.02 | 22,498,846 | +0.23(+1.22%) |
Jan 10, 2022 | 19.24 | 19.39 | 18.68 | 18.79 | 25,633,102 | -0.49(-2.54%) |
Jan 07, 2022 | 18.75 | 19.59 | 18.58 | 19.28 | 42,399,568 | +0.71(+3.82%) |
Jan 06, 2022 | 18.89 | 19.06 | 18.35 | 18.57 | 19,008,734 | -0.11(-0.59%) |
Jan 05, 2022 | 19.13 | 19.39 | 18.52 | 18.68 | 34,380,928 | -0.34(-1.79%) |
Jan 04, 2022 | 19.22 | 19.46 | 18.85 | 19.02 | 29,126,330 | +0.28(+1.49%) |
Jan 03, 2022 | 18.23 | 19.18 | 17.96 | 18.74 | 42,780,940 | +0.78(+4.34%) |
Dec 31, 2021 | 18.07 | 18.36 | 17.93 | 17.96 | 20,657,004 | -0.11(-0.61%) |
Dec 30, 2021 | 17.98 | 18.38 | 17.96 | 18.07 | 28,232,868 | +0.02(+0.11%) |
Dec 29, 2021 | 18.40 | 18.43 | 17.99 | 18.05 | 22,522,076 | -0.49(-2.64%) |
Dec 28, 2021 | 18.03 | 18.64 | 17.92 | 18.54 | 28,222,348 | +0.37(+2.04%) |
Dec 27, 2021 | 17.66 | 18.24 | 17.55 | 18.17 | 27,939,320 | -0.09(-0.49%) |
Dec 23, 2021 | 18.59 | 18.72 | 18.15 | 18.26 | 32,321,024 | +0.00(+0.00%) |
Dec 22, 2021 | 18.18 | 18.58 | 17.91 | 18.26 | 29,482,550 | +0.14(+0.77%) |
Dec 21, 2021 | 17.45 | 18.46 | 17.41 | 18.12 | 47,515,288 | +0.82(+4.74%) |
Dec 20, 2021 | 16.50 | 17.78 | 16.45 | 17.30 | 44,381,700 | +0.35(+2.06%) |
Dec 17, 2021 | 16.66 | 17.30 | 16.40 | 16.95 | 41,934,272 | +0.43(+2.60%) |
Dec 16, 2021 | 17.25 | 17.39 | 16.43 | 16.52 | 31,681,136 | +0.29(+1.77%) |
Dec 15, 2021 | 16.95 | 17.09 | 16.23 | 16.23 | 39,790,020 | -0.68(-4.00%) |
Dec 14, 2021 | 16.82 | 17.47 | 16.80 | 16.91 | 30,089,676 | -0.24(-1.39%) |
Dec 13, 2021 | 17.55 | 17.65 | 16.85 | 17.15 | 40,659,244 | -0.90(-4.96%) |
Dec 10, 2021 | 18.07 | 18.13 | 17.62 | 18.04 | 28,696,058 | -0.11(-0.59%) |
Dec 09, 2021 | 18.04 | 18.29 | 17.85 | 18.15 | 35,946,344 | -0.08(-0.44%) |
Dec 08, 2021 | 17.96 | 18.87 | 17.88 | 18.23 | 46,260,128 | +0.10(+0.55%) |
Dec 07, 2021 | 18.32 | 18.71 | 17.72 | 18.13 | 50,095,608 | +0.23(+1.26%) |
Dec 06, 2021 | 16.95 | 18.54 | 16.91 | 17.90 | 73,951,368 | +1.28(+7.73%) |
Dec 03, 2021 | 17.27 | 17.29 | 16.34 | 16.62 | 57,883,988 | -0.74(-4.28%) |
Dec 02, 2021 | 16.49 | 17.44 | 16.15 | 17.36 | 58,538,068 | +1.08(+6.65%) |