Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 15.04 | 15.51 | 14.95 | 15.48 | 1,146,083 | +0.33(+2.18%) |
Feb 25, 2022 | 14.87 | 15.25 | 14.56 | 15.15 | 744,758 | +0.26(+1.75%) |
Feb 24, 2022 | 13.26 | 15.02 | 13.16 | 14.89 | 926,016 | +0.98(+7.05%) |
Feb 23, 2022 | 14.99 | 15.12 | 13.86 | 13.91 | 658,346 | -0.95(-6.39%) |
Feb 22, 2022 | 15.43 | 15.60 | 14.78 | 14.86 | 1,010,690 | -0.75(-4.80%) |
Feb 18, 2022 | 15.61 | 0 | +0.13(+0.84%) | |||
Feb 17, 2022 | 15.71 | 15.96 | 15.25 | 15.48 | 676,534 | -0.32(-2.03%) |
Feb 16, 2022 | 16.05 | 16.19 | 15.48 | 15.80 | 887,546 | -0.42(-2.59%) |
Feb 15, 2022 | 15.67 | 16.29 | 15.56 | 16.22 | 913,652 | +0.63(+4.04%) |
Feb 14, 2022 | 15.37 | 15.88 | 15.37 | 15.59 | 656,885 | +0.11(+0.71%) |
Feb 11, 2022 | 15.22 | 15.78 | 15.22 | 15.48 | 1,063,112 | +0.27(+1.78%) |
Feb 10, 2022 | 15.85 | 16.17 | 15.11 | 15.21 | 1,192,442 | -0.95(-5.88%) |
Feb 09, 2022 | 16.49 | 16.57 | 15.81 | 16.16 | 747,965 | -0.02(-0.12%) |
Feb 08, 2022 | 15.77 | 16.50 | 15.70 | 16.18 | 791,806 | +0.29(+1.83%) |
Feb 07, 2022 | 16.04 | 16.65 | 15.50 | 15.89 | 806,196 | -0.11(-0.69%) |
Feb 04, 2022 | 15.64 | 16.20 | 15.27 | 16.00 | 1,076,519 | +0.55(+3.56%) |
Feb 03, 2022 | 15.73 | 15.11 | 15.45 | 1,590,751 | -0.49(-3.07%) | |
Feb 02, 2022 | 17.00 | 17.51 | 15.87 | 15.94 | 1,720,502 | -0.78(-4.67%) |
Feb 01, 2022 | 17.07 | 17.38 | 16.56 | 16.72 | 1,619,526 | -0.31(-1.82%) |
Jan 31, 2022 | 16.84 | 17.03 | 2,593,659 | +0.14(+0.80%) | ||
Jan 28, 2022 | 15.01 | 16.94 | 14.72 | 16.89 | 2,611,584 | +1.81(+12.04%) |
Jan 27, 2022 | 13.95 | 15.88 | 13.70 | 15.08 | 9,828,811 | -6.00(-28.46%) |
Jan 26, 2022 | 22.61 | 22.98 | 20.96 | 21.08 | 704,364 | -0.86(-3.92%) |
Jan 25, 2022 | 21.98 | 22.50 | 21.23 | 21.94 | 679,761 | -0.57(-2.53%) |
Jan 24, 2022 | 20.74 | 22.75 | 20.20 | 22.51 | 818,691 | +1.27(+5.98%) |
Jan 21, 2022 | 22.03 | 22.39 | 21.24 | 21.24 | 518,490 | -0.99(-4.45%) |
Jan 20, 2022 | 23.37 | 24.01 | 22.20 | 22.23 | 476,614 | -0.96(-4.14%) |
Jan 19, 2022 | 23.41 | 23.64 | 22.75 | 23.19 | 585,951 | -0.09(-0.39%) |
Jan 18, 2022 | 23.72 | 24.28 | 23.24 | 23.28 | 516,845 | -0.73(-3.04%) |
Jan 14, 2022 | 24.01 | 0 | -1.39(-5.47%) | |||
Jan 13, 2022 | 25.10 | 26.03 | 24.98 | 25.40 | 585,381 | +0.56(+2.25%) |
Jan 12, 2022 | 24.71 | 25.16 | 24.48 | 24.84 | 605,983 | +0.14(+0.57%) |
Jan 11, 2022 | 24.81 | 25.07 | 24.38 | 24.70 | 539,598 | -0.17(-0.68%) |
Jan 10, 2022 | 24.09 | 24.91 | 23.46 | 24.87 | 938,008 | +0.61(+2.51%) |
Jan 07, 2022 | 24.50 | 25.08 | 24.13 | 24.26 | 727,368 | -0.27(-1.10%) |
Jan 06, 2022 | 24.20 | 25.10 | 24.13 | 24.53 | 906,605 | +0.39(+1.62%) |
Jan 05, 2022 | 24.37 | 24.90 | 24.01 | 24.14 | 1,467,427 | -0.10(-0.41%) |
Jan 04, 2022 | 23.89 | 24.34 | 23.60 | 24.24 | 1,066,775 | +0.29(+1.21%) |
Jan 03, 2022 | 23.56 | 24.12 | 23.25 | 23.95 | 1,023,332 | +0.58(+2.48%) |
Dec 31, 2021 | 23.69 | 23.93 | 23.27 | 23.37 | 569,922 | -0.30(-1.27%) |
Dec 30, 2021 | 23.24 | 23.99 | 23.24 | 23.67 | 759,486 | +0.43(+1.85%) |
Dec 29, 2021 | 23.05 | 23.55 | 22.78 | 23.24 | 889,253 | +0.23(+1.00%) |
Dec 28, 2021 | 23.44 | 23.75 | 22.72 | 23.01 | 800,951 | -0.25(-1.07%) |
Dec 27, 2021 | 22.55 | 23.64 | 22.23 | 23.26 | 858,745 | +0.81(+3.61%) |
Dec 23, 2021 | 22.57 | 22.71 | 21.88 | 22.45 | 610,227 | +0.19(+0.85%) |
Dec 22, 2021 | 22.70 | 22.83 | 22.01 | 22.26 | 902,317 | -0.36(-1.59%) |
Dec 21, 2021 | 22.27 | 22.83 | 21.87 | 22.62 | 1,479,726 | +0.66(+3.01%) |
Dec 20, 2021 | 21.96 | 22.10 | 20.95 | 21.96 | 1,213,374 | +0.12(+0.55%) |
Dec 17, 2021 | 21.92 | 22.15 | 21.28 | 21.84 | 979,151 | -0.15(-0.68%) |
Dec 16, 2021 | 22.69 | 22.80 | 21.85 | 21.99 | 1,045,491 | -0.24(-1.08%) |
Dec 15, 2021 | 22.31 | 22.41 | 21.44 | 22.23 | 1,164,029 | -0.02(-0.09%) |
Dec 14, 2021 | 22.25 | 22.57 | 21.82 | 22.25 | 1,182,984 | -0.44(-1.94%) |
Dec 13, 2021 | 23.51 | 23.85 | 22.39 | 22.69 | 1,166,164 | -0.81(-3.45%) |
Dec 10, 2021 | 24.95 | 24.95 | 23.35 | 23.50 | 1,027,380 | -1.28(-5.15%) |
Dec 09, 2021 | 26.22 | 26.49 | 24.67 | 24.78 | 690,828 | -1.60(-6.08%) |
Dec 08, 2021 | 27.22 | 27.27 | 26.35 | 26.38 | 322,196 | -0.87(-3.21%) |
Dec 07, 2021 | 27.93 | 28.00 | 27.16 | 27.25 | 288,654 | +0.30(+1.11%) |
Dec 06, 2021 | 26.58 | 27.41 | 25.29 | 26.96 | 476,207 | +0.43(+1.61%) |
Dec 03, 2021 | 26.45 | 27.18 | 26.07 | 26.53 | 533,458 | -0.27(-0.99%) |
Dec 02, 2021 | 27.02 | 27.41 | 26.18 | 26.79 | 660,559 | -0.37(-1.35%) |