Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 19.76 | 19.79 | 19.29 | 19.49 | 27,621,442 | +0.01(+0.04%) |
Feb 25, 2022 | 19.14 | 19.54 | 19.19 | 19.48 | 26,053,412 | +0.21(+1.11%) |
Feb 24, 2022 | 20.05 | 20.17 | 18.89 | 19.27 | 62,438,032 | -0.25(-1.27%) |
Feb 23, 2022 | 19.41 | 19.82 | 19.41 | 19.52 | 27,819,354 | +0.05(+0.26%) |
Feb 22, 2022 | 19.80 | 20.04 | 19.29 | 19.47 | 34,863,068 | -0.32(-1.60%) |
Feb 18, 2022 | 19.78 | 0 | -0.08(-0.39%) | |||
Feb 17, 2022 | 19.27 | 20.07 | 19.16 | 19.86 | 54,593,456 | +0.86(+4.50%) |
Feb 16, 2022 | 18.07 | 19.19 | 18.07 | 19.01 | 48,763,444 | +1.33(+7.49%) |
Feb 15, 2022 | 17.52 | 17.73 | 17.35 | 17.68 | 26,071,314 | -0.35(-1.94%) |
Feb 14, 2022 | 17.72 | 18.13 | 17.71 | 18.03 | 44,440,924 | +0.35(+1.98%) |
Feb 11, 2022 | 16.54 | 17.84 | 16.49 | 17.68 | 37,594,796 | +1.18(+7.15%) |
Feb 10, 2022 | 16.81 | 16.99 | 16.45 | 16.50 | 18,111,526 | -0.37(-2.18%) |
Feb 09, 2022 | 17.01 | 17.08 | 16.84 | 16.87 | 13,337,456 | -0.08(-0.45%) |
Feb 08, 2022 | 16.77 | 16.95 | 16.70 | 16.95 | 16,057,441 | +0.21(+1.23%) |
Feb 07, 2022 | 16.54 | 16.81 | 16.41 | 16.74 | 15,446,113 | +0.33(+2.03%) |
Feb 04, 2022 | 16.24 | 16.58 | 16.21 | 16.41 | 16,558,570 | +0.11(+0.68%) |
Feb 03, 2022 | 16.39 | 16.50 | 16.30 | 14,305,622 | -0.14(-0.83%) | |
Feb 02, 2022 | 16.29 | 16.67 | 16.14 | 16.43 | 19,490,044 | +0.11(+0.68%) |
Feb 01, 2022 | 16.37 | 16.49 | 16.14 | 16.32 | 16,772,700 | -0.05(-0.31%) |
Jan 31, 2022 | 16.01 | 16.40 | 16.37 | 21,427,906 | +0.50(+3.18%) | |
Jan 28, 2022 | 15.83 | 15.89 | 15.61 | 15.87 | 22,336,662 | -0.13(-0.80%) |
Jan 27, 2022 | 16.03 | 16.37 | 15.95 | 16.00 | 24,037,784 | -0.27(-1.68%) |
Jan 26, 2022 | 16.55 | 16.86 | 16.18 | 16.27 | 28,391,726 | -0.39(-2.36%) |
Jan 25, 2022 | 16.42 | 16.75 | 16.36 | 16.66 | 19,695,740 | +0.10(+0.62%) |
Jan 24, 2022 | 16.45 | 16.60 | 16.08 | 16.56 | 27,995,010 | +0.03(+0.16%) |
Jan 21, 2022 | 17.11 | 17.15 | 16.47 | 16.54 | 25,396,914 | -0.49(-2.86%) |
Jan 20, 2022 | 17.22 | 17.36 | 17.01 | 17.02 | 23,862,912 | -0.22(-1.29%) |
Jan 19, 2022 | 16.08 | 17.30 | 16.04 | 17.25 | 42,257,188 | +1.38(+8.67%) |
Jan 18, 2022 | 15.87 | 16.11 | 15.79 | 15.87 | 15,420,549 | -0.10(-0.64%) |
Jan 14, 2022 | 15.97 | 0 | -0.13(-0.80%) | |||
Jan 13, 2022 | 16.36 | 16.49 | 16.09 | 16.10 | 13,948,228 | -0.32(-1.93%) |
Jan 12, 2022 | 16.18 | 16.45 | 16.06 | 16.42 | 22,945,500 | +0.29(+1.80%) |
Jan 11, 2022 | 15.96 | 16.14 | 15.82 | 16.13 | 16,091,258 | +0.21(+1.29%) |
Jan 10, 2022 | 15.44 | 15.93 | 15.42 | 15.92 | 23,060,060 | +0.44(+2.87%) |
Jan 07, 2022 | 15.47 | 15.58 | 15.33 | 15.48 | 14,956,433 | +0.07(+0.44%) |
Jan 06, 2022 | 15.63 | 15.65 | 15.38 | 15.41 | 24,629,614 | -0.47(-2.96%) |
Jan 05, 2022 | 16.19 | 16.33 | 15.85 | 15.88 | 23,684,086 | -0.14(-0.85%) |
Jan 04, 2022 | 15.90 | 16.17 | 15.86 | 16.01 | 16,595,732 | +0.16(+1.03%) |
Jan 03, 2022 | 16.06 | 16.07 | 15.83 | 15.85 | 15,201,001 | -0.39(-2.42%) |
Dec 31, 2021 | 16.23 | 16.31 | 16.06 | 16.24 | 16,706,766 | +0.15(+0.96%) |
Dec 30, 2021 | 15.73 | 16.15 | 15.72 | 16.09 | 15,858,523 | +0.36(+2.28%) |
Dec 29, 2021 | 15.60 | 15.95 | 15.57 | 15.73 | 20,222,474 | +0.03(+0.16%) |
Dec 28, 2021 | 15.77 | 15.96 | 15.65 | 15.71 | 12,058,833 | -0.03(-0.22%) |
Dec 27, 2021 | 15.82 | 15.89 | 15.62 | 15.74 | 13,731,856 | -0.14(-0.86%) |
Dec 23, 2021 | 15.76 | 15.98 | 15.72 | 15.88 | 14,226,892 | +0.03(+0.22%) |
Dec 22, 2021 | 15.77 | 15.86 | 15.54 | 15.84 | 17,667,990 | +0.12(+0.76%) |
Dec 21, 2021 | 15.75 | 15.83 | 15.55 | 15.72 | 16,263,495 | +0.05(+0.33%) |
Dec 20, 2021 | 15.71 | 15.77 | 15.46 | 15.67 | 20,679,448 | -0.05(-0.33%) |
Dec 17, 2021 | 15.87 | 16.12 | 15.71 | 15.72 | 36,061,948 | -0.04(-0.27%) |
Dec 16, 2021 | 15.30 | 15.79 | 15.30 | 15.77 | 28,674,480 | +0.68(+4.48%) |
Dec 15, 2021 | 15.22 | 15.24 | 14.77 | 15.09 | 31,521,708 | -0.18(-1.18%) |
Dec 14, 2021 | 15.13 | 15.41 | 15.10 | 15.27 | 17,590,756 | -0.09(-0.61%) |
Dec 13, 2021 | 15.39 | 15.52 | 15.26 | 15.36 | 22,027,620 | +0.02(+0.11%) |
Dec 10, 2021 | 15.60 | 15.61 | 15.32 | 15.35 | 18,263,856 | -0.19(-1.21%) |
Dec 09, 2021 | 15.66 | 15.72 | 15.41 | 15.54 | 18,216,950 | -0.37(-2.31%) |
Dec 08, 2021 | 15.80 | 15.95 | 15.69 | 15.90 | 11,999,658 | +0.03(+0.22%) |
Dec 07, 2021 | 15.83 | 16.02 | 15.74 | 15.87 | 18,998,678 | +0.06(+0.38%) |
Dec 06, 2021 | 15.48 | 15.86 | 15.42 | 15.81 | 20,606,222 | +0.23(+1.48%) |
Dec 03, 2021 | 15.56 | 15.61 | 15.24 | 15.58 | 25,763,040 | +0.03(+0.22%) |
Dec 02, 2021 | 15.70 | 15.72 | 15.34 | 15.54 | 27,231,474 | -0.18(-1.14%) |