Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 14.33 | 14.74 | 14.26 | 14.67 | 18,990,650 | +0.38(+2.68%) |
Feb 25, 2022 | 14.19 | 14.29 | 13.99 | 14.29 | 16,565,378 | +0.21(+1.46%) |
Feb 24, 2022 | 14.30 | 14.44 | 13.72 | 14.08 | 19,872,760 | -0.07(-0.46%) |
Feb 23, 2022 | 14.41 | 14.65 | 14.03 | 14.15 | 8,718,832 | -0.11(-0.79%) |
Feb 22, 2022 | 14.82 | 14.86 | 14.15 | 14.26 | 20,959,586 | -0.10(-0.72%) |
Feb 18, 2022 | 14.36 | 0 | -0.47(-3.15%) | |||
Feb 17, 2022 | 14.48 | 14.96 | 14.43 | 14.83 | 11,854,421 | +0.29(+1.99%) |
Feb 16, 2022 | 14.72 | 15.02 | 14.42 | 14.54 | 11,285,620 | +0.02(+0.13%) |
Feb 15, 2022 | 14.35 | 14.56 | 14.22 | 14.52 | 11,498,366 | -0.13(-0.89%) |
Feb 14, 2022 | 14.78 | 15.11 | 14.54 | 14.65 | 18,989,830 | -0.17(-1.14%) |
Feb 11, 2022 | 14.43 | 14.91 | 14.40 | 14.82 | 13,865,711 | +0.50(+3.52%) |
Feb 10, 2022 | 13.96 | 14.74 | 13.93 | 14.31 | 13,916,075 | +0.24(+1.73%) |
Feb 09, 2022 | 13.50 | 14.14 | 13.42 | 14.07 | 11,203,449 | +0.62(+4.58%) |
Feb 08, 2022 | 13.63 | 13.79 | 13.14 | 13.45 | 29,615,526 | -0.98(-6.80%) |
Feb 07, 2022 | 14.39 | 14.58 | 14.13 | 14.43 | 11,789,772 | -0.01(-0.07%) |
Feb 04, 2022 | 14.60 | 14.97 | 14.42 | 14.44 | 12,647,472 | +0.08(+0.59%) |
Feb 03, 2022 | 14.14 | 14.57 | 14.36 | 12,903,753 | +0.11(+0.79%) | |
Feb 02, 2022 | 14.21 | 14.34 | 13.95 | 14.25 | 9,458,025 | +0.10(+0.73%) |
Feb 01, 2022 | 13.55 | 14.16 | 13.48 | 14.15 | 10,501,287 | +0.55(+4.06%) |
Jan 31, 2022 | 13.51 | 13.69 | 13.59 | 7,799,259 | +0.10(+0.76%) | |
Jan 28, 2022 | 13.60 | 13.76 | 13.22 | 13.49 | 9,477,880 | -0.05(-0.34%) |
Jan 27, 2022 | 13.79 | 13.99 | 13.32 | 13.54 | 12,491,298 | +0.00(+0.00%) |
Jan 26, 2022 | 13.94 | 14.03 | 13.44 | 13.54 | 19,104,224 | -0.07(-0.48%) |
Jan 25, 2022 | 12.91 | 13.70 | 12.67 | 13.60 | 12,709,163 | +0.60(+4.60%) |
Jan 24, 2022 | 12.58 | 13.04 | 12.15 | 13.01 | 16,972,494 | -0.12(-0.93%) |
Jan 21, 2022 | 13.57 | 13.59 | 12.98 | 13.13 | 19,467,606 | -0.63(-4.55%) |
Jan 20, 2022 | 13.72 | 14.29 | 13.67 | 13.75 | 7,936,447 | -0.14(-1.01%) |
Jan 19, 2022 | 14.08 | 14.15 | 13.70 | 13.89 | 11,434,113 | +0.00(+0.00%) |
Jan 18, 2022 | 14.12 | 14.34 | 13.57 | 13.89 | 18,667,154 | +0.02(+0.13%) |
Jan 14, 2022 | 13.87 | 0 | +0.43(+3.20%) | |||
Jan 13, 2022 | 13.49 | 13.61 | 13.23 | 13.44 | 9,619,121 | -0.08(-0.62%) |
Jan 12, 2022 | 13.44 | 13.62 | 13.36 | 13.53 | 14,195,592 | +0.26(+1.97%) |
Jan 11, 2022 | 12.94 | 13.37 | 12.83 | 13.27 | 12,158,083 | +0.57(+4.49%) |
Jan 10, 2022 | 12.75 | 12.88 | 12.49 | 12.70 | 7,956,369 | -0.11(-0.88%) |
Jan 07, 2022 | 12.73 | 12.82 | 12.56 | 12.81 | 8,208,982 | +0.14(+1.11%) |
Jan 06, 2022 | 12.52 | 12.87 | 12.38 | 12.67 | 15,011,814 | +0.54(+4.47%) |
Jan 05, 2022 | 12.08 | 12.55 | 12.08 | 12.13 | 13,588,325 | +0.16(+1.33%) |
Jan 04, 2022 | 11.76 | 12.13 | 11.76 | 11.97 | 10,203,839 | +0.17(+1.43%) |
Jan 03, 2022 | 11.51 | 11.90 | 11.46 | 11.80 | 8,850,900 | +0.33(+2.85%) |
Dec 31, 2021 | 11.36 | 11.53 | 11.35 | 11.47 | 4,820,131 | +0.09(+0.82%) |
Dec 30, 2021 | 11.45 | 11.47 | 11.28 | 11.38 | 6,205,806 | +0.01(+0.08%) |
Dec 29, 2021 | 11.40 | 11.54 | 11.26 | 11.37 | 7,320,762 | -0.21(-1.78%) |
Dec 28, 2021 | 11.73 | 11.82 | 11.54 | 11.58 | 5,122,457 | -0.08(-0.72%) |
Dec 27, 2021 | 11.21 | 11.68 | 11.05 | 11.66 | 7,241,101 | +0.44(+3.91%) |
Dec 23, 2021 | 11.28 | 11.33 | 11.16 | 11.22 | 5,722,843 | -0.01(-0.08%) |
Dec 22, 2021 | 10.96 | 11.30 | 10.81 | 11.23 | 9,060,354 | +0.25(+2.30%) |
Dec 21, 2021 | 10.70 | 10.99 | 10.62 | 10.98 | 8,263,719 | +0.56(+5.38%) |
Dec 20, 2021 | 10.12 | 10.45 | 10.02 | 10.42 | 10,111,163 | -0.12(-1.15%) |
Dec 17, 2021 | 10.78 | 10.98 | 10.53 | 10.54 | 8,860,823 | -0.48(-4.33%) |
Dec 16, 2021 | 11.11 | 11.57 | 11.00 | 11.02 | 9,982,009 | +0.03(+0.25%) |
Dec 15, 2021 | 10.87 | 11.05 | 10.45 | 10.99 | 11,712,058 | -0.01(-0.08%) |
Dec 14, 2021 | 10.95 | 11.16 | 10.93 | 11.00 | 10,850,229 | -0.10(-0.88%) |
Dec 13, 2021 | 11.31 | 11.45 | 11.09 | 11.09 | 8,454,936 | -0.40(-3.48%) |
Dec 10, 2021 | 11.59 | 11.63 | 11.25 | 11.50 | 6,706,474 | +0.06(+0.49%) |
Dec 09, 2021 | 11.69 | 11.69 | 11.38 | 11.44 | 9,778,859 | -0.41(-3.46%) |
Dec 08, 2021 | 12.03 | 12.16 | 11.61 | 11.85 | 9,946,005 | -0.10(-0.86%) |
Dec 07, 2021 | 11.77 | 12.11 | 11.76 | 11.95 | 8,716,854 | +0.50(+4.39%) |
Dec 06, 2021 | 11.21 | 11.62 | 11.08 | 11.45 | 13,476,807 | +0.41(+3.71%) |
Dec 03, 2021 | 11.49 | 11.56 | 10.92 | 11.04 | 9,672,539 | -0.21(-1.90%) |
Dec 02, 2021 | 10.91 | 11.31 | 10.68 | 11.25 | 9,857,098 | +0.27(+2.46%) |