Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 14.43 | 14.84 | 14.35 | 14.77 | 18,863,544 | +0.39(+2.68%) |
Feb 25, 2022 | 14.29 | 14.39 | 14.09 | 14.38 | 16,454,504 | +0.21(+1.46%) |
Feb 24, 2022 | 14.40 | 14.54 | 13.81 | 14.17 | 19,739,750 | -0.07(-0.46%) |
Feb 23, 2022 | 14.50 | 14.75 | 14.13 | 14.24 | 8,660,476 | -0.11(-0.79%) |
Feb 22, 2022 | 14.92 | 14.96 | 14.25 | 14.35 | 20,819,300 | -0.10(-0.72%) |
Feb 18, 2022 | 14.46 | 0 | -0.47(-3.15%) | |||
Feb 17, 2022 | 14.58 | 15.06 | 14.53 | 14.93 | 11,775,078 | +0.29(+1.99%) |
Feb 16, 2022 | 14.81 | 15.12 | 14.51 | 14.64 | 11,210,084 | +0.02(+0.13%) |
Feb 15, 2022 | 14.45 | 14.65 | 14.31 | 14.62 | 11,421,406 | -0.13(-0.89%) |
Feb 14, 2022 | 14.88 | 15.21 | 14.64 | 14.75 | 18,862,730 | -0.17(-1.13%) |
Feb 11, 2022 | 14.53 | 15.01 | 14.50 | 14.92 | 13,772,906 | +0.51(+3.52%) |
Feb 10, 2022 | 14.05 | 14.84 | 14.02 | 14.41 | 13,822,933 | +0.24(+1.73%) |
Feb 09, 2022 | 13.59 | 14.23 | 13.51 | 14.17 | 11,128,463 | +0.62(+4.58%) |
Feb 08, 2022 | 13.72 | 13.89 | 13.22 | 13.54 | 29,417,306 | -0.99(-6.80%) |
Feb 07, 2022 | 14.48 | 14.68 | 14.22 | 14.53 | 11,710,862 | -0.01(-0.06%) |
Feb 04, 2022 | 14.70 | 15.07 | 14.51 | 14.54 | 12,562,821 | +0.08(+0.59%) |
Feb 03, 2022 | 14.23 | 14.67 | 14.46 | 12,817,387 | +0.11(+0.79%) | |
Feb 02, 2022 | 14.31 | 14.44 | 14.05 | 14.34 | 9,394,722 | +0.10(+0.73%) |
Feb 01, 2022 | 13.64 | 14.25 | 13.57 | 14.24 | 10,431,001 | +0.56(+4.06%) |
Jan 31, 2022 | 13.60 | 13.78 | 13.69 | 7,747,058 | +0.10(+0.76%) | |
Jan 28, 2022 | 13.70 | 13.85 | 13.31 | 13.58 | 9,414,444 | -0.05(-0.34%) |
Jan 27, 2022 | 13.88 | 14.08 | 13.41 | 13.63 | 12,407,692 | +0.00(+0.00%) |
Jan 26, 2022 | 14.03 | 14.13 | 13.54 | 13.63 | 18,976,356 | -0.07(-0.48%) |
Jan 25, 2022 | 13.00 | 13.79 | 12.75 | 13.70 | 12,624,100 | +0.60(+4.60%) |
Jan 24, 2022 | 12.67 | 13.13 | 12.24 | 13.09 | 16,858,896 | -0.12(-0.93%) |
Jan 21, 2022 | 13.66 | 13.69 | 13.06 | 13.22 | 19,337,308 | -0.63(-4.55%) |
Jan 20, 2022 | 13.81 | 14.38 | 13.76 | 13.85 | 7,883,328 | -0.14(-1.01%) |
Jan 19, 2022 | 14.17 | 14.25 | 13.79 | 13.99 | 11,357,584 | +0.00(+0.00%) |
Jan 18, 2022 | 14.21 | 14.44 | 13.66 | 13.99 | 18,542,214 | +0.02(+0.13%) |
Jan 14, 2022 | 13.97 | 0 | +0.43(+3.20%) | |||
Jan 13, 2022 | 13.58 | 13.70 | 13.32 | 13.54 | 9,554,739 | -0.08(-0.62%) |
Jan 12, 2022 | 13.54 | 13.71 | 13.45 | 13.62 | 14,100,579 | +0.26(+1.97%) |
Jan 11, 2022 | 13.03 | 13.46 | 12.91 | 13.36 | 12,076,708 | +0.57(+4.49%) |
Jan 10, 2022 | 12.84 | 12.97 | 12.57 | 12.78 | 7,903,116 | -0.11(-0.88%) |
Jan 07, 2022 | 12.82 | 12.90 | 12.64 | 12.90 | 8,154,038 | +0.14(+1.11%) |
Jan 06, 2022 | 12.60 | 12.96 | 12.47 | 12.75 | 14,911,338 | +0.55(+4.47%) |
Jan 05, 2022 | 12.16 | 12.63 | 12.16 | 12.21 | 13,497,377 | +0.16(+1.33%) |
Jan 04, 2022 | 11.84 | 12.21 | 11.84 | 12.05 | 10,135,544 | +0.17(+1.43%) |
Jan 03, 2022 | 11.59 | 11.98 | 11.54 | 11.88 | 8,791,660 | +0.33(+2.85%) |
Dec 31, 2021 | 11.44 | 11.61 | 11.43 | 11.55 | 4,787,870 | +0.09(+0.82%) |
Dec 30, 2021 | 11.53 | 11.55 | 11.36 | 11.46 | 6,164,270 | +0.01(+0.08%) |
Dec 29, 2021 | 11.48 | 11.62 | 11.33 | 11.45 | 7,271,763 | -0.21(-1.78%) |
Dec 28, 2021 | 11.80 | 11.90 | 11.62 | 11.65 | 5,088,172 | -0.08(-0.72%) |
Dec 27, 2021 | 11.29 | 11.76 | 11.13 | 11.74 | 7,192,636 | +0.44(+3.91%) |
Dec 23, 2021 | 11.35 | 11.40 | 11.24 | 11.30 | 5,684,539 | -0.01(-0.08%) |
Dec 22, 2021 | 11.03 | 11.38 | 10.88 | 11.31 | 8,999,712 | +0.25(+2.30%) |
Dec 21, 2021 | 10.77 | 11.06 | 10.69 | 11.05 | 8,208,409 | +0.56(+5.38%) |
Dec 20, 2021 | 10.19 | 10.52 | 10.08 | 10.49 | 10,043,488 | -0.12(-1.15%) |
Dec 17, 2021 | 10.85 | 11.06 | 10.60 | 10.61 | 8,801,517 | -0.48(-4.33%) |
Dec 16, 2021 | 11.18 | 11.64 | 11.07 | 11.09 | 9,915,199 | +0.03(+0.25%) |
Dec 15, 2021 | 10.94 | 11.13 | 10.53 | 11.06 | 11,633,668 | -0.01(-0.08%) |
Dec 14, 2021 | 11.02 | 11.24 | 11.00 | 11.07 | 10,777,608 | -0.10(-0.88%) |
Dec 13, 2021 | 11.39 | 11.53 | 11.16 | 11.17 | 8,398,346 | -0.40(-3.48%) |
Dec 10, 2021 | 11.67 | 11.70 | 11.33 | 11.57 | 6,661,587 | +0.06(+0.49%) |
Dec 09, 2021 | 11.77 | 11.77 | 11.46 | 11.52 | 9,713,408 | -0.41(-3.46%) |
Dec 08, 2021 | 12.11 | 12.24 | 11.69 | 11.93 | 9,879,435 | -0.10(-0.86%) |
Dec 07, 2021 | 11.85 | 12.19 | 11.84 | 12.03 | 8,658,511 | +0.51(+4.39%) |
Dec 06, 2021 | 11.28 | 11.70 | 11.15 | 11.53 | 13,386,605 | +0.41(+3.71%) |
Dec 03, 2021 | 11.56 | 11.64 | 10.99 | 11.11 | 9,607,800 | -0.22(-1.90%) |
Dec 02, 2021 | 10.98 | 11.39 | 10.76 | 11.33 | 9,791,123 | +0.27(+2.46%) |