Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 11.73 | 12.12 | 11.73 | 11.84 | 11,095,604 | -0.96(-7.52%) |
Feb 25, 2022 | 12.79 | 12.82 | 12.66 | 12.80 | 9,607,824 | +0.64(+5.25%) |
Feb 24, 2022 | 12.10 | 12.35 | 11.69 | 12.16 | 24,064,458 | -1.51(-11.07%) |
Feb 23, 2022 | 13.93 | 14.06 | 13.61 | 13.68 | 6,593,882 | -0.48(-3.36%) |
Feb 22, 2022 | 14.16 | 14.43 | 13.96 | 14.15 | 8,916,886 | -0.43(-2.94%) |
Feb 18, 2022 | 14.58 | 0 | -0.13(-0.91%) | |||
Feb 17, 2022 | 14.86 | 14.91 | 14.62 | 14.72 | 3,516,436 | -0.30(-2.03%) |
Feb 16, 2022 | 14.93 | 15.13 | 14.93 | 15.02 | 3,516,297 | -0.17(-1.13%) |
Feb 15, 2022 | 15.02 | 15.24 | 15.00 | 15.19 | 4,342,761 | +0.30(+2.05%) |
Feb 14, 2022 | 15.01 | 15.07 | 14.72 | 14.89 | 7,809,968 | -0.07(-0.45%) |
Feb 11, 2022 | 15.37 | 15.63 | 14.80 | 14.95 | 10,067,792 | -0.76(-4.85%) |
Feb 10, 2022 | 15.67 | 15.91 | 15.60 | 15.72 | 6,263,310 | +0.10(+0.67%) |
Feb 09, 2022 | 15.49 | 15.75 | 15.46 | 15.61 | 6,046,573 | -0.03(-0.18%) |
Feb 08, 2022 | 15.53 | 15.68 | 15.27 | 15.64 | 10,196,607 | +0.72(+4.85%) |
Feb 07, 2022 | 14.77 | 15.00 | 14.72 | 14.92 | 7,416,798 | -0.09(-0.57%) |
Feb 04, 2022 | 14.64 | 15.13 | 14.62 | 15.00 | 8,604,907 | +0.60(+4.17%) |
Feb 03, 2022 | 14.32 | 14.40 | 9,843,489 | +0.68(+4.93%) | ||
Feb 02, 2022 | 13.78 | 13.82 | 13.59 | 13.72 | 4,585,520 | +0.02(+0.14%) |
Feb 01, 2022 | 13.37 | 13.72 | 13.33 | 13.71 | 5,119,258 | +0.48(+3.60%) |
Jan 31, 2022 | 13.07 | 13.23 | 4,255,456 | +0.38(+2.97%) | ||
Jan 28, 2022 | 12.67 | 12.84 | 12.55 | 12.85 | 4,517,856 | +0.30(+2.35%) |
Jan 27, 2022 | 12.73 | 12.78 | 12.38 | 12.55 | 6,064,267 | +0.23(+1.85%) |
Jan 26, 2022 | 12.32 | 12.68 | 12.18 | 12.32 | 6,520,767 | +0.33(+2.78%) |
Jan 25, 2022 | 11.77 | 12.06 | 11.60 | 11.99 | 4,815,474 | +0.15(+1.29%) |
Jan 24, 2022 | 11.71 | 11.85 | 11.38 | 11.84 | 6,961,319 | -0.36(-2.97%) |
Jan 21, 2022 | 12.36 | 12.41 | 12.20 | 12.20 | 6,129,391 | -0.24(-1.91%) |
Jan 20, 2022 | 12.59 | 12.70 | 12.42 | 12.44 | 4,695,291 | -0.17(-1.36%) |
Jan 19, 2022 | 12.90 | 12.93 | 12.60 | 12.61 | 3,612,897 | -0.25(-1.93%) |
Jan 18, 2022 | 12.97 | 12.98 | 12.76 | 12.86 | 2,547,710 | -0.28(-2.10%) |
Jan 14, 2022 | 13.13 | 0 | -0.06(-0.43%) | |||
Jan 13, 2022 | 13.23 | 13.41 | 13.18 | 13.19 | 3,604,171 | -0.15(-1.14%) |
Jan 12, 2022 | 13.34 | 13.40 | 13.26 | 13.34 | 3,164,002 | -0.11(-0.85%) |
Jan 11, 2022 | 13.25 | 13.47 | 13.20 | 13.46 | 3,705,199 | +0.24(+1.80%) |
Jan 10, 2022 | 13.42 | 13.44 | 13.01 | 13.22 | 7,959,124 | -0.20(-1.49%) |
Jan 07, 2022 | 13.32 | 13.45 | 13.28 | 13.42 | 3,801,631 | +0.24(+1.81%) |
Jan 06, 2022 | 13.12 | 13.24 | 12.97 | 13.18 | 6,301,052 | +0.64(+5.09%) |
Jan 05, 2022 | 12.81 | 12.87 | 12.54 | 12.54 | 4,189,679 | -0.05(-0.38%) |
Jan 04, 2022 | 12.54 | 12.65 | 12.52 | 12.59 | 3,432,344 | +0.38(+3.12%) |
Jan 03, 2022 | 12.12 | 12.25 | 12.11 | 12.21 | 3,231,327 | +0.30(+2.56%) |
Dec 31, 2021 | 11.90 | 11.94 | 11.83 | 11.91 | 1,212,780 | -0.02(-0.16%) |
Dec 30, 2021 | 11.92 | 12.06 | 11.91 | 11.92 | 1,369,464 | -0.07(-0.56%) |
Dec 29, 2021 | 12.02 | 12.05 | 11.97 | 11.99 | 1,850,928 | -0.10(-0.87%) |
Dec 28, 2021 | 12.11 | 12.19 | 12.07 | 12.10 | 1,660,748 | -0.08(-0.63%) |
Dec 27, 2021 | 12.07 | 12.18 | 12.00 | 12.17 | 1,457,444 | +0.15(+1.27%) |
Dec 23, 2021 | 12.02 | 12.10 | 12.02 | 12.02 | 1,880,760 | +0.16(+1.37%) |
Dec 22, 2021 | 11.74 | 11.88 | 11.70 | 11.86 | 2,399,948 | +0.05(+0.40%) |
Dec 21, 2021 | 11.74 | 11.86 | 11.73 | 11.81 | 3,267,797 | +0.23(+1.97%) |
Dec 20, 2021 | 11.58 | 11.65 | 11.41 | 11.58 | 4,172,030 | -0.09(-0.73%) |
Dec 17, 2021 | 11.77 | 11.78 | 11.63 | 11.67 | 2,870,486 | -0.19(-1.61%) |
Dec 16, 2021 | 11.96 | 12.00 | 11.80 | 11.86 | 2,947,608 | +0.21(+1.80%) |
Dec 15, 2021 | 11.72 | 11.74 | 11.58 | 11.65 | 2,909,202 | -0.08(-0.65%) |
Dec 14, 2021 | 11.71 | 11.90 | 11.70 | 11.72 | 2,962,772 | +0.10(+0.90%) |
Dec 13, 2021 | 11.75 | 11.77 | 11.59 | 11.62 | 2,396,189 | -0.20(-1.69%) |
Dec 10, 2021 | 11.82 | 11.83 | 11.72 | 11.82 | 1,836,981 | -0.02(-0.16%) |
Dec 09, 2021 | 11.92 | 11.96 | 11.83 | 11.84 | 3,345,940 | -0.45(-3.64%) |
Dec 08, 2021 | 12.24 | 12.33 | 12.09 | 12.29 | 4,381,862 | +0.10(+0.86%) |
Dec 07, 2021 | 12.12 | 12.28 | 12.11 | 12.18 | 3,859,545 | +0.26(+2.16%) |
Dec 06, 2021 | 11.85 | 12.07 | 11.79 | 11.92 | 5,070,935 | +0.41(+3.56%) |
Dec 03, 2021 | 11.72 | 11.72 | 11.45 | 11.52 | 3,493,584 | -0.30(-2.58%) |
Dec 02, 2021 | 11.69 | 11.89 | 11.64 | 11.82 | 3,824,927 | +0.37(+3.24%) |