Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 13.51 | 13.82 | 13.38 | 13.77 | 1,032,560 | +0.04(+0.29%) |
Feb 25, 2022 | 13.43 | 13.82 | 13.12 | 13.73 | 1,097,083 | +0.26(+1.93%) |
Feb 24, 2022 | 12.23 | 13.49 | 12.23 | 13.47 | 1,220,652 | +0.66(+5.15%) |
Feb 23, 2022 | 13.52 | 13.69 | 12.72 | 12.81 | 2,140,682 | -0.59(-4.40%) |
Feb 22, 2022 | 13.62 | 13.99 | 13.26 | 13.40 | 1,077,714 | -0.47(-3.39%) |
Feb 18, 2022 | 13.87 | 0 | -0.13(-0.93%) | |||
Feb 17, 2022 | 14.41 | 14.41 | 13.94 | 14.00 | 1,324,567 | -0.55(-3.78%) |
Feb 16, 2022 | 14.60 | 14.65 | 13.95 | 14.55 | 1,876,350 | -0.21(-1.42%) |
Feb 15, 2022 | 14.39 | 14.77 | 14.22 | 14.76 | 1,214,747 | +0.54(+3.80%) |
Feb 14, 2022 | 14.77 | 15.01 | 14.17 | 14.22 | 1,492,554 | -0.56(-3.79%) |
Feb 11, 2022 | 15.56 | 15.77 | 14.63 | 14.78 | 2,102,968 | -0.94(-5.98%) |
Feb 10, 2022 | 13.71 | 15.72 | 13.71 | 15.72 | 3,766,095 | +1.82(+13.09%) |
Feb 09, 2022 | 16.48 | 16.88 | 13.65 | 13.90 | 8,626,857 | -3.94(-22.09%) |
Feb 08, 2022 | 17.33 | 17.93 | 17.01 | 17.84 | 2,252,213 | +0.34(+1.94%) |
Feb 07, 2022 | 17.37 | 18.03 | 17.31 | 17.50 | 1,462,416 | +0.15(+0.86%) |
Feb 04, 2022 | 16.74 | 17.68 | 16.70 | 17.35 | 3,529,890 | +0.49(+2.91%) |
Feb 03, 2022 | 17.14 | 17.59 | 16.73 | 16.86 | 1,177,346 | -0.72(-4.10%) |
Feb 02, 2022 | 18.02 | 18.02 | 17.11 | 17.58 | 813,127 | -0.43(-2.39%) |
Feb 01, 2022 | 18.29 | 18.45 | 17.78 | 18.01 | 1,197,609 | -0.21(-1.15%) |
Jan 31, 2022 | 17.13 | 18.22 | 18.22 | 1,788,653 | +0.91(+5.26%) | |
Jan 28, 2022 | 16.40 | 17.32 | 16.12 | 17.31 | 865,417 | +0.75(+4.53%) |
Jan 27, 2022 | 17.58 | 17.69 | 16.46 | 16.56 | 1,050,091 | -0.77(-4.44%) |
Jan 26, 2022 | 17.93 | 18.62 | 17.27 | 17.33 | 1,514,481 | -0.26(-1.48%) |
Jan 25, 2022 | 17.68 | 18.01 | 17.12 | 17.59 | 1,028,591 | -0.51(-2.82%) |
Jan 24, 2022 | 17.32 | 18.19 | 16.81 | 18.10 | 1,601,062 | +0.39(+2.20%) |
Jan 21, 2022 | 17.93 | 18.30 | 17.53 | 17.71 | 1,248,434 | -0.43(-2.37%) |
Jan 20, 2022 | 19.34 | 19.93 | 18.07 | 18.14 | 1,367,145 | -0.88(-4.63%) |
Jan 19, 2022 | 19.56 | 19.84 | 19.01 | 19.02 | 959,078 | -0.45(-2.31%) |
Jan 18, 2022 | 19.89 | 19.99 | 19.33 | 19.47 | 954,703 | -0.74(-3.66%) |
Jan 14, 2022 | 20.21 | 0 | +0.18(+0.90%) | |||
Jan 13, 2022 | 20.45 | 20.89 | 19.98 | 20.03 | 886,730 | -0.22(-1.09%) |
Jan 12, 2022 | 19.85 | 20.39 | 19.49 | 20.25 | 1,284,166 | +0.61(+3.11%) |
Jan 11, 2022 | 18.65 | 19.65 | 18.57 | 19.64 | 1,382,795 | +1.17(+6.33%) |
Jan 10, 2022 | 18.48 | 18.50 | 17.57 | 18.47 | 1,647,634 | -0.32(-1.70%) |
Jan 07, 2022 | 19.40 | 19.78 | 18.77 | 18.79 | 951,883 | -0.84(-4.28%) |
Jan 06, 2022 | 19.81 | 20.41 | 19.61 | 19.63 | 634,427 | -0.39(-1.95%) |
Jan 05, 2022 | 21.52 | 21.64 | 19.98 | 20.02 | 1,409,055 | -1.48(-6.88%) |
Jan 04, 2022 | 20.79 | 21.65 | 20.71 | 21.50 | 1,514,304 | +0.84(+4.07%) |
Jan 03, 2022 | 19.94 | 21.00 | 19.63 | 20.66 | 1,419,848 | +0.86(+4.34%) |
Dec 31, 2021 | 20.04 | 20.18 | 19.73 | 19.80 | 602,819 | -0.28(-1.39%) |
Dec 30, 2021 | 19.65 | 20.24 | 19.39 | 20.08 | 755,883 | +0.32(+1.62%) |
Dec 29, 2021 | 20.00 | 20.00 | 19.56 | 19.76 | 768,626 | -0.16(-0.80%) |
Dec 28, 2021 | 20.17 | 20.26 | 19.73 | 19.92 | 586,136 | -0.37(-1.82%) |
Dec 27, 2021 | 19.81 | 20.37 | 19.81 | 20.29 | 692,831 | +0.36(+1.81%) |
Dec 23, 2021 | 19.73 | 20.02 | 19.50 | 19.93 | 794,203 | +0.29(+1.48%) |
Dec 22, 2021 | 18.93 | 19.66 | 18.76 | 19.64 | 822,042 | +0.46(+2.40%) |
Dec 21, 2021 | 19.04 | 19.47 | 18.87 | 19.18 | 831,412 | +0.29(+1.54%) |
Dec 20, 2021 | 18.89 | 19.04 | 18.50 | 18.89 | 1,350,287 | -0.55(-2.83%) |
Dec 17, 2021 | 19.21 | 19.91 | 19.00 | 19.44 | 2,037,711 | +0.00(+0.00%) |
Dec 16, 2021 | 19.73 | 20.12 | 19.09 | 19.44 | 1,698,606 | -0.07(-0.36%) |
Dec 15, 2021 | 18.98 | 19.61 | 18.33 | 19.51 | 1,746,278 | +0.38(+1.99%) |
Dec 14, 2021 | 19.92 | 20.14 | 18.71 | 19.13 | 1,315,023 | -0.69(-3.48%) |
Dec 13, 2021 | 19.72 | 19.93 | 18.99 | 19.82 | 1,281,839 | +0.01(+0.05%) |
Dec 10, 2021 | 20.26 | 20.48 | 19.58 | 19.81 | 983,792 | -0.43(-2.12%) |
Dec 09, 2021 | 20.92 | 20.98 | 20.15 | 20.24 | 1,258,842 | -0.90(-4.26%) |
Dec 08, 2021 | 20.49 | 21.42 | 20.35 | 21.14 | 1,103,107 | +0.43(+2.08%) |
Dec 07, 2021 | 19.78 | 20.77 | 19.66 | 20.71 | 1,122,851 | +1.33(+6.86%) |
Dec 06, 2021 | 18.79 | 19.50 | 18.45 | 19.38 | 728,115 | +0.81(+4.36%) |
Dec 03, 2021 | 19.28 | 19.50 | 18.43 | 18.57 | 1,617,181 | -0.64(-3.33%) |
Dec 02, 2021 | 18.72 | 19.27 | 18.57 | 19.21 | 1,449,795 | +0.44(+2.34%) |