Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 14.25 | 14.31 | 14.12 | 14.26 | 8,646,544 | -0.25(-1.72%) |
Feb 25, 2022 | 14.40 | 14.54 | 14.43 | 14.51 | 6,701,746 | +0.27(+1.92%) |
Feb 24, 2022 | 14.04 | 14.25 | 13.90 | 14.24 | 11,033,320 | -0.52(-3.55%) |
Feb 23, 2022 | 14.94 | 14.98 | 14.75 | 14.76 | 3,928,995 | -0.18(-1.19%) |
Feb 22, 2022 | 14.77 | 14.95 | 14.76 | 14.94 | 8,169,059 | -0.07(-0.48%) |
Feb 18, 2022 | 15.01 | 0 | -0.05(-0.32%) | |||
Feb 17, 2022 | 15.03 | 15.12 | 14.95 | 15.06 | 3,720,235 | -0.14(-0.95%) |
Feb 16, 2022 | 15.18 | 15.29 | 15.13 | 15.21 | 4,948,224 | +0.10(+0.69%) |
Feb 15, 2022 | 15.09 | 15.16 | 15.03 | 15.10 | 6,682,715 | +0.28(+1.90%) |
Feb 14, 2022 | 14.83 | 14.88 | 14.72 | 14.82 | 7,344,841 | -0.18(-1.18%) |
Feb 11, 2022 | 14.98 | 15.21 | 14.95 | 15.00 | 7,658,974 | -0.02(-0.16%) |
Feb 10, 2022 | 15.30 | 15.35 | 14.98 | 15.02 | 11,384,177 | -0.23(-1.48%) |
Feb 09, 2022 | 15.22 | 15.26 | 15.15 | 15.25 | 9,804,125 | +0.15(+0.96%) |
Feb 08, 2022 | 14.92 | 15.12 | 14.89 | 15.10 | 10,301,837 | +0.23(+1.52%) |
Feb 07, 2022 | 14.87 | 15.06 | 14.75 | 14.88 | 20,361,212 | +0.21(+1.43%) |
Feb 04, 2022 | 14.72 | 14.74 | 14.63 | 14.67 | 9,170,082 | +0.02(+0.11%) |
Feb 03, 2022 | 14.58 | 14.72 | 14.65 | 10,269,334 | +0.24(+1.68%) | |
Feb 02, 2022 | 14.40 | 14.51 | 14.36 | 14.41 | 12,180,475 | +0.49(+3.53%) |
Feb 01, 2022 | 13.96 | 14.01 | 13.84 | 13.92 | 6,797,094 | -0.19(-1.37%) |
Jan 31, 2022 | 14.18 | 14.11 | 11,721,693 | -0.21(-1.46%) | ||
Jan 28, 2022 | 13.68 | 14.35 | 13.64 | 14.32 | 24,948,028 | +0.78(+5.77%) |
Jan 27, 2022 | 13.63 | 13.76 | 13.43 | 13.54 | 8,488,093 | +0.06(+0.42%) |
Jan 26, 2022 | 13.84 | 13.85 | 13.43 | 13.48 | 8,326,388 | -0.27(-1.99%) |
Jan 25, 2022 | 13.72 | 13.83 | 13.57 | 13.76 | 9,467,877 | +0.14(+1.01%) |
Jan 24, 2022 | 13.60 | 13.66 | 13.23 | 13.62 | 20,863,328 | +0.86(+6.76%) |
Jan 21, 2022 | 12.93 | 12.97 | 12.74 | 12.76 | 7,968,538 | -0.31(-2.40%) |
Jan 20, 2022 | 13.32 | 13.34 | 13.07 | 13.07 | 5,215,314 | -0.27(-1.99%) |
Jan 19, 2022 | 13.47 | 13.49 | 13.31 | 13.34 | 5,439,712 | -0.10(-0.72%) |
Jan 18, 2022 | 13.49 | 13.53 | 13.37 | 13.43 | 10,105,672 | +0.18(+1.34%) |
Jan 14, 2022 | 13.26 | 0 | +0.16(+1.23%) | |||
Jan 13, 2022 | 13.10 | 13.18 | 13.04 | 13.10 | 7,332,560 | +0.10(+0.74%) |
Jan 12, 2022 | 12.98 | 13.06 | 12.97 | 13.00 | 8,297,481 | +0.04(+0.34%) |
Jan 11, 2022 | 12.88 | 12.97 | 12.79 | 12.95 | 7,890,064 | -0.07(-0.53%) |
Jan 10, 2022 | 13.12 | 13.14 | 12.93 | 13.02 | 10,511,631 | +0.27(+2.08%) |
Jan 07, 2022 | 12.61 | 12.78 | 12.58 | 12.76 | 5,394,570 | +0.23(+1.80%) |
Jan 06, 2022 | 12.63 | 12.68 | 12.52 | 12.53 | 13,681,775 | +0.06(+0.52%) |
Jan 05, 2022 | 12.62 | 12.70 | 12.47 | 12.47 | 4,924,354 | -0.21(-1.65%) |
Jan 04, 2022 | 12.59 | 12.85 | 12.56 | 12.68 | 11,036,100 | +0.23(+1.88%) |
Jan 03, 2022 | 12.25 | 12.49 | 12.16 | 12.44 | 6,005,885 | +0.41(+3.42%) |
Dec 31, 2021 | 12.18 | 12.22 | 12.01 | 12.03 | 5,608,337 | -0.18(-1.45%) |
Dec 30, 2021 | 12.27 | 12.35 | 12.21 | 12.21 | 5,388,799 | -0.11(-0.92%) |
Dec 29, 2021 | 12.35 | 12.37 | 12.31 | 12.32 | 4,459,847 | +0.02(+0.20%) |
Dec 28, 2021 | 12.15 | 12.34 | 12.15 | 12.30 | 5,295,394 | +0.08(+0.66%) |
Dec 27, 2021 | 12.25 | 12.26 | 12.10 | 12.22 | 4,880,769 | -0.05(-0.39%) |
Dec 23, 2021 | 12.30 | 12.35 | 12.24 | 12.27 | 4,356,734 | +0.04(+0.33%) |
Dec 22, 2021 | 12.15 | 12.25 | 12.07 | 12.22 | 4,915,700 | +0.01(+0.07%) |
Dec 21, 2021 | 12.10 | 12.22 | 12.09 | 12.22 | 7,222,870 | +0.23(+1.95%) |
Dec 20, 2021 | 11.95 | 12.02 | 11.80 | 11.98 | 8,418,641 | -0.27(-2.17%) |
Dec 17, 2021 | 12.31 | 12.35 | 12.20 | 12.25 | 8,338,657 | +0.09(+0.73%) |
Dec 16, 2021 | 11.88 | 12.16 | 11.88 | 12.16 | 10,173,557 | +0.15(+1.28%) |
Dec 15, 2021 | 12.00 | 12.02 | 11.85 | 12.01 | 8,452,090 | -0.19(-1.59%) |
Dec 14, 2021 | 12.18 | 12.27 | 12.17 | 12.20 | 6,505,086 | +0.14(+1.20%) |
Dec 13, 2021 | 12.16 | 12.18 | 12.01 | 12.06 | 10,460,852 | -0.11(-0.93%) |
Dec 10, 2021 | 12.17 | 12.18 | 12.08 | 12.17 | 7,556,486 | +0.13(+1.07%) |
Dec 09, 2021 | 12.20 | 12.22 | 12.02 | 12.04 | 9,739,628 | -0.16(-1.32%) |
Dec 08, 2021 | 12.07 | 12.41 | 12.02 | 12.20 | 13,509,012 | +0.19(+1.61%) |
Dec 07, 2021 | 12.08 | 12.10 | 11.98 | 12.01 | 10,201,386 | -0.10(-0.87%) |
Dec 06, 2021 | 12.14 | 12.25 | 12.08 | 12.11 | 7,912,398 | +0.24(+2.04%) |
Dec 03, 2021 | 11.83 | 11.92 | 11.79 | 11.87 | 7,803,336 | -0.07(-0.58%) |
Dec 02, 2021 | 11.87 | 12.00 | 11.86 | 11.94 | 7,307,306 | +0.13(+1.14%) |