Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 15.45 | 15.56 | 15.34 | 15.52 | 72,678,584 | -0.14(-0.92%) |
Feb 25, 2022 | 15.36 | 15.79 | 15.55 | 15.66 | 68,056,040 | +0.45(+2.93%) |
Feb 24, 2022 | 15.04 | 15.26 | 14.84 | 15.22 | 107,212,840 | -0.18(-1.19%) |
Feb 23, 2022 | 15.59 | 15.68 | 15.34 | 15.40 | 57,919,644 | -0.16(-1.01%) |
Feb 22, 2022 | 15.57 | 15.79 | 15.44 | 15.56 | 71,673,856 | -0.08(-0.50%) |
Feb 18, 2022 | 15.64 | 0 | +0.07(+0.46%) | |||
Feb 17, 2022 | 15.61 | 15.69 | 15.46 | 15.56 | 71,151,128 | -0.12(-0.75%) |
Feb 16, 2022 | 15.83 | 15.94 | 15.58 | 15.68 | 69,893,656 | -0.26(-1.64%) |
Feb 15, 2022 | 15.83 | 16.02 | 15.79 | 15.94 | 50,253,928 | +0.19(+1.21%) |
Feb 14, 2022 | 15.74 | 15.90 | 15.62 | 15.75 | 66,239,512 | -0.05(-0.33%) |
Feb 11, 2022 | 15.89 | 16.02 | 15.73 | 15.81 | 69,275,496 | -0.08(-0.49%) |
Feb 10, 2022 | 16.02 | 16.15 | 15.86 | 15.89 | 67,342,264 | -0.16(-1.02%) |
Feb 09, 2022 | 15.73 | 16.08 | 15.71 | 16.05 | 61,149,460 | +0.37(+2.34%) |
Feb 08, 2022 | 15.64 | 15.80 | 15.61 | 15.68 | 48,557,736 | +0.01(+0.04%) |
Feb 07, 2022 | 15.75 | 15.77 | 15.48 | 15.68 | 84,351,408 | -0.10(-0.62%) |
Feb 04, 2022 | 16.06 | 16.08 | 15.71 | 15.77 | 80,383,888 | -0.31(-1.95%) |
Feb 03, 2022 | 16.05 | 16.09 | 73,562,048 | +0.01(+0.08%) | ||
Feb 02, 2022 | 15.86 | 16.18 | 15.77 | 16.08 | 108,139,504 | +0.08(+0.49%) |
Feb 01, 2022 | 15.85 | 16.11 | 15.80 | 16.00 | 198,823,632 | -0.71(-4.24%) |
Jan 31, 2022 | 16.36 | 16.73 | 16.70 | 149,515,232 | +0.19(+1.15%) | |
Jan 28, 2022 | 15.77 | 16.53 | 15.68 | 16.51 | 117,757,352 | +0.71(+4.52%) |
Jan 27, 2022 | 15.76 | 16.07 | 15.43 | 15.80 | 134,542,800 | -0.09(-0.54%) |
Jan 26, 2022 | 17.67 | 17.67 | 15.76 | 15.89 | 216,891,056 | -1.46(-8.42%) |
Jan 25, 2022 | 17.14 | 17.42 | 16.84 | 17.35 | 133,096,296 | +0.09(+0.53%) |
Jan 24, 2022 | 17.16 | 17.41 | 16.89 | 17.25 | 118,654,520 | -0.18(-1.01%) |
Jan 21, 2022 | 17.58 | 17.69 | 17.32 | 17.43 | 91,909,448 | -0.27(-1.52%) |
Jan 20, 2022 | 17.77 | 17.96 | 17.66 | 17.70 | 64,116,148 | -0.17(-0.95%) |
Jan 19, 2022 | 17.98 | 18.00 | 17.54 | 17.87 | 77,745,920 | -0.02(-0.11%) |
Jan 18, 2022 | 17.82 | 17.99 | 17.63 | 17.89 | 92,523,472 | +0.09(+0.48%) |
Jan 14, 2022 | 17.81 | 0 | +0.25(+1.42%) | |||
Jan 13, 2022 | 17.36 | 17.73 | 17.24 | 17.56 | 74,920,448 | +0.23(+1.32%) |
Jan 12, 2022 | 17.22 | 17.37 | 17.13 | 17.33 | 55,947,896 | +0.07(+0.42%) |
Jan 11, 2022 | 17.46 | 17.51 | 17.12 | 17.25 | 69,278,608 | -0.08(-0.45%) |
Jan 10, 2022 | 17.29 | 17.45 | 17.16 | 17.33 | 88,780,816 | +0.11(+0.65%) |
Jan 07, 2022 | 16.97 | 17.37 | 16.94 | 17.22 | 113,188,104 | +0.46(+2.74%) |
Jan 06, 2022 | 17.15 | 17.20 | 16.65 | 16.76 | 110,153,752 | -0.06(-0.38%) |
Jan 05, 2022 | 16.69 | 17.22 | 16.69 | 16.83 | 147,412,000 | +0.37(+2.22%) |
Jan 04, 2022 | 16.47 | 16.62 | 16.33 | 16.46 | 85,728,272 | +0.13(+0.83%) |
Jan 03, 2022 | 15.90 | 16.42 | 15.91 | 16.33 | 90,547,416 | +0.53(+3.37%) |
Dec 31, 2021 | 15.87 | 15.94 | 15.77 | 15.79 | 70,122,600 | -0.12(-0.73%) |
Dec 30, 2021 | 15.84 | 16.02 | 15.83 | 15.91 | 63,124,476 | +0.09(+0.57%) |
Dec 29, 2021 | 15.93 | 16.00 | 15.79 | 15.82 | 52,572,328 | -0.12(-0.72%) |
Dec 28, 2021 | 15.88 | 16.13 | 15.85 | 15.94 | 65,520,256 | +0.03(+0.16%) |
Dec 27, 2021 | 15.97 | 16.11 | 15.81 | 15.91 | 79,757,520 | -0.06(-0.36%) |
Dec 23, 2021 | 15.95 | 16.06 | 15.93 | 15.97 | 67,464,136 | +0.06(+0.36%) |
Dec 22, 2021 | 15.69 | 15.95 | 15.56 | 15.91 | 79,766,392 | +0.20(+1.27%) |
Dec 21, 2021 | 15.61 | 15.94 | 15.53 | 15.71 | 113,497,496 | +0.18(+1.16%) |
Dec 20, 2021 | 15.43 | 15.60 | 15.25 | 15.53 | 120,019,904 | +0.26(+1.72%) |
Dec 17, 2021 | 15.28 | 15.31 | 14.95 | 15.27 | 168,184,256 | +0.04(+0.29%) |
Dec 16, 2021 | 14.54 | 15.34 | 14.54 | 15.22 | 176,877,280 | +0.99(+6.95%) |
Dec 15, 2021 | 14.30 | 14.38 | 14.14 | 14.23 | 110,091,192 | -0.08(-0.54%) |
Dec 14, 2021 | 14.38 | 14.59 | 14.29 | 14.31 | 120,272,992 | -0.10(-0.67%) |
Dec 13, 2021 | 14.58 | 14.64 | 14.31 | 14.41 | 102,993,856 | -0.26(-1.75%) |
Dec 10, 2021 | 14.75 | 14.80 | 14.61 | 14.66 | 62,335,648 | -0.06(-0.44%) |
Dec 09, 2021 | 14.79 | 14.81 | 14.56 | 14.73 | 80,288,208 | -0.15(-0.99%) |
Dec 08, 2021 | 14.78 | 15.13 | 14.75 | 14.88 | 76,198,464 | +0.06(+0.39%) |
Dec 07, 2021 | 14.96 | 15.00 | 14.75 | 14.82 | 97,194,048 | -0.13(-0.86%) |
Dec 06, 2021 | 15.15 | 15.37 | 14.91 | 14.95 | 92,028,704 | -0.12(-0.77%) |
Dec 03, 2021 | 14.78 | 15.11 | 14.71 | 15.06 | 109,882,616 | +0.26(+1.78%) |
Dec 02, 2021 | 14.30 | 14.93 | 14.30 | 14.80 | 124,629,776 | +0.53(+3.69%) |