Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 14.79 | 14.86 | 14.66 | 14.81 | 8,327,998 | -0.26(-1.72%) |
Feb 25, 2022 | 14.95 | 15.09 | 14.98 | 15.07 | 6,454,848 | +0.28(+1.92%) |
Feb 24, 2022 | 14.58 | 14.79 | 14.43 | 14.78 | 10,626,844 | -0.54(-3.55%) |
Feb 23, 2022 | 15.51 | 15.55 | 15.31 | 15.33 | 3,784,248 | -0.18(-1.19%) |
Feb 22, 2022 | 15.34 | 15.52 | 15.32 | 15.51 | 7,868,104 | -0.08(-0.48%) |
Feb 18, 2022 | 15.59 | 0 | -0.05(-0.32%) | |||
Feb 17, 2022 | 15.60 | 15.70 | 15.52 | 15.64 | 3,583,178 | -0.15(-0.95%) |
Feb 16, 2022 | 15.76 | 15.87 | 15.70 | 15.79 | 4,765,928 | +0.11(+0.69%) |
Feb 15, 2022 | 15.66 | 15.74 | 15.60 | 15.68 | 6,436,519 | +0.29(+1.90%) |
Feb 14, 2022 | 15.40 | 15.45 | 15.28 | 15.39 | 7,074,251 | -0.18(-1.18%) |
Feb 11, 2022 | 15.55 | 15.79 | 15.52 | 15.57 | 7,376,811 | -0.03(-0.16%) |
Feb 10, 2022 | 15.89 | 15.94 | 15.55 | 15.60 | 10,964,775 | -0.23(-1.48%) |
Feb 09, 2022 | 15.81 | 15.85 | 15.72 | 15.83 | 9,442,933 | +0.15(+0.96%) |
Feb 08, 2022 | 15.49 | 15.70 | 15.46 | 15.68 | 9,922,309 | +0.23(+1.52%) |
Feb 07, 2022 | 15.44 | 15.64 | 15.31 | 15.45 | 19,611,090 | +0.22(+1.43%) |
Feb 04, 2022 | 15.28 | 15.31 | 15.19 | 15.23 | 8,832,249 | +0.02(+0.11%) |
Feb 03, 2022 | 15.14 | 15.29 | 15.21 | 9,891,004 | +0.25(+1.68%) | |
Feb 02, 2022 | 14.95 | 15.07 | 14.91 | 14.96 | 11,731,737 | +0.51(+3.53%) |
Feb 01, 2022 | 14.49 | 14.55 | 14.37 | 14.45 | 6,546,684 | -0.20(-1.37%) |
Jan 31, 2022 | 14.72 | 14.65 | 11,289,857 | -0.22(-1.46%) | ||
Jan 28, 2022 | 14.21 | 14.90 | 14.16 | 14.87 | 24,028,922 | +0.81(+5.77%) |
Jan 27, 2022 | 14.15 | 14.29 | 13.95 | 14.06 | 8,175,385 | +0.06(+0.42%) |
Jan 26, 2022 | 14.37 | 14.38 | 13.94 | 14.00 | 8,019,637 | -0.28(-1.99%) |
Jan 25, 2022 | 14.24 | 14.36 | 14.09 | 14.28 | 9,119,073 | +0.14(+1.01%) |
Jan 24, 2022 | 14.12 | 14.18 | 13.74 | 14.14 | 20,094,706 | +0.90(+6.76%) |
Jan 21, 2022 | 13.42 | 13.47 | 13.22 | 13.24 | 7,674,971 | -0.33(-2.40%) |
Jan 20, 2022 | 13.83 | 13.85 | 13.57 | 13.57 | 5,023,178 | -0.28(-1.99%) |
Jan 19, 2022 | 13.99 | 14.01 | 13.82 | 13.85 | 5,239,309 | -0.10(-0.72%) |
Jan 18, 2022 | 14.01 | 14.05 | 13.88 | 13.95 | 9,733,371 | +0.18(+1.34%) |
Jan 14, 2022 | 13.76 | 0 | +0.17(+1.23%) | |||
Jan 13, 2022 | 13.60 | 13.68 | 13.54 | 13.60 | 7,062,423 | +0.10(+0.74%) |
Jan 12, 2022 | 13.48 | 13.56 | 13.46 | 13.50 | 7,991,795 | +0.05(+0.34%) |
Jan 11, 2022 | 13.37 | 13.46 | 13.28 | 13.45 | 7,599,388 | -0.07(-0.53%) |
Jan 10, 2022 | 13.62 | 13.65 | 13.43 | 13.52 | 10,124,374 | +0.28(+2.08%) |
Jan 07, 2022 | 13.09 | 13.27 | 13.06 | 13.24 | 5,195,829 | +0.23(+1.80%) |
Jan 06, 2022 | 13.11 | 13.16 | 12.99 | 13.01 | 13,177,728 | +0.07(+0.52%) |
Jan 05, 2022 | 13.10 | 13.19 | 12.94 | 12.94 | 4,742,937 | -0.22(-1.65%) |
Jan 04, 2022 | 13.07 | 13.35 | 13.04 | 13.16 | 10,629,521 | +0.24(+1.88%) |
Jan 03, 2022 | 12.72 | 12.97 | 12.63 | 12.92 | 5,784,624 | +0.43(+3.42%) |
Dec 31, 2021 | 12.64 | 12.69 | 12.47 | 12.49 | 5,401,721 | -0.18(-1.45%) |
Dec 30, 2021 | 12.74 | 12.82 | 12.68 | 12.68 | 5,190,272 | -0.12(-0.92%) |
Dec 29, 2021 | 12.83 | 12.84 | 12.78 | 12.79 | 4,295,543 | +0.03(+0.20%) |
Dec 28, 2021 | 12.62 | 12.81 | 12.62 | 12.77 | 5,100,308 | +0.08(+0.66%) |
Dec 27, 2021 | 12.72 | 12.73 | 12.57 | 12.68 | 4,700,958 | -0.05(-0.39%) |
Dec 23, 2021 | 12.77 | 12.83 | 12.71 | 12.73 | 4,196,229 | +0.04(+0.33%) |
Dec 22, 2021 | 12.62 | 12.72 | 12.53 | 12.69 | 4,734,602 | +0.01(+0.07%) |
Dec 21, 2021 | 12.56 | 12.69 | 12.55 | 12.68 | 6,956,774 | +0.24(+1.95%) |
Dec 20, 2021 | 12.41 | 12.48 | 12.25 | 12.44 | 8,108,492 | -0.28(-2.17%) |
Dec 17, 2021 | 12.78 | 12.82 | 12.67 | 12.72 | 8,031,454 | +0.09(+0.73%) |
Dec 16, 2021 | 12.33 | 12.63 | 12.33 | 12.63 | 9,798,755 | +0.16(+1.28%) |
Dec 15, 2021 | 12.46 | 12.48 | 12.31 | 12.47 | 8,140,708 | -0.20(-1.59%) |
Dec 14, 2021 | 12.64 | 12.74 | 12.63 | 12.67 | 6,265,433 | +0.15(+1.20%) |
Dec 13, 2021 | 12.63 | 12.64 | 12.47 | 12.52 | 10,075,466 | -0.12(-0.93%) |
Dec 10, 2021 | 12.63 | 12.65 | 12.54 | 12.63 | 7,278,099 | +0.13(+1.07%) |
Dec 09, 2021 | 12.67 | 12.68 | 12.48 | 12.50 | 9,380,812 | -0.17(-1.32%) |
Dec 08, 2021 | 12.53 | 12.88 | 12.48 | 12.67 | 13,011,330 | +0.20(+1.61%) |
Dec 07, 2021 | 12.54 | 12.57 | 12.43 | 12.47 | 9,825,559 | -0.11(-0.87%) |
Dec 06, 2021 | 12.60 | 12.72 | 12.54 | 12.58 | 7,620,899 | +0.25(+2.04%) |
Dec 03, 2021 | 12.28 | 12.37 | 12.24 | 12.32 | 7,515,855 | -0.07(-0.58%) |
Dec 02, 2021 | 12.32 | 12.46 | 12.32 | 12.40 | 7,038,099 | +0.14(+1.14%) |