Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 15.25 | 15.69 | 15.21 | 15.63 | 3,885,241 | +0.06(+0.39%) |
Feb 25, 2022 | 14.91 | 15.65 | 15.05 | 15.57 | 6,183,405 | +0.71(+4.78%) |
Feb 24, 2022 | 13.42 | 14.92 | 13.39 | 14.86 | 7,291,092 | +1.01(+7.29%) |
Feb 23, 2022 | 14.33 | 14.46 | 13.79 | 13.85 | 4,308,295 | -0.39(-2.74%) |
Feb 22, 2022 | 14.30 | 14.56 | 14.11 | 14.24 | 4,862,195 | -0.22(-1.52%) |
Feb 18, 2022 | 14.46 | 0 | -0.01(-0.07%) | |||
Feb 17, 2022 | 15.00 | 15.26 | 14.47 | 14.47 | 4,340,655 | -0.66(-4.36%) |
Feb 16, 2022 | 15.42 | 15.56 | 15.02 | 15.13 | 4,121,995 | -0.41(-2.64%) |
Feb 15, 2022 | 15.27 | 15.66 | 15.27 | 15.54 | 5,164,829 | +0.43(+2.85%) |
Feb 14, 2022 | 15.36 | 15.71 | 15.04 | 15.11 | 4,569,905 | -0.25(-1.63%) |
Feb 11, 2022 | 16.33 | 16.49 | 15.16 | 15.36 | 10,584,930 | -1.97(-11.37%) |
Feb 10, 2022 | 17.16 | 17.75 | 17.07 | 17.33 | 3,890,895 | -0.13(-0.74%) |
Feb 09, 2022 | 17.16 | 17.46 | 17.10 | 17.46 | 2,189,724 | +0.52(+3.07%) |
Feb 08, 2022 | 16.55 | 17.02 | 16.53 | 16.94 | 2,971,101 | +0.36(+2.17%) |
Feb 07, 2022 | 16.50 | 16.90 | 16.38 | 16.58 | 2,844,033 | +0.15(+0.91%) |
Feb 04, 2022 | 16.15 | 16.52 | 16.05 | 16.43 | 3,134,280 | +0.27(+1.67%) |
Feb 03, 2022 | 16.29 | 16.14 | 16.16 | 4,317,657 | -0.40(-2.42%) | |
Feb 02, 2022 | 16.69 | 17.01 | 16.40 | 16.56 | 3,304,226 | +0.37(+2.29%) |
Feb 01, 2022 | 16.12 | 16.49 | 15.84 | 16.19 | 2,016,395 | +0.20(+1.25%) |
Jan 31, 2022 | 15.45 | 16.01 | 15.99 | 2,301,503 | +0.42(+2.70%) | |
Jan 28, 2022 | 15.50 | 15.58 | 14.95 | 15.57 | 3,423,649 | +0.08(+0.52%) |
Jan 27, 2022 | 15.72 | 16.07 | 15.20 | 15.49 | 5,468,777 | -0.01(-0.06%) |
Jan 26, 2022 | 16.09 | 16.22 | 15.35 | 15.50 | 3,735,877 | -0.42(-2.64%) |
Jan 25, 2022 | 16.15 | 16.14 | 15.69 | 15.92 | 3,560,871 | -0.58(-3.52%) |
Jan 24, 2022 | 15.75 | 16.56 | 15.51 | 16.50 | 4,752,543 | +0.41(+2.55%) |
Jan 21, 2022 | 16.23 | 16.60 | 15.85 | 16.09 | 4,330,762 | +0.11(+0.69%) |
Jan 20, 2022 | 16.21 | 16.82 | 15.96 | 15.98 | 2,409,551 | -0.29(-1.78%) |
Jan 19, 2022 | 16.28 | 16.60 | 16.20 | 16.27 | 3,010,987 | +0.12(+0.74%) |
Jan 18, 2022 | 16.20 | 16.42 | 16.05 | 16.15 | 2,296,713 | -0.03(-0.19%) |
Jan 14, 2022 | 16.18 | 0 | -0.33(-2.00%) | |||
Jan 13, 2022 | 16.68 | 16.87 | 16.48 | 16.51 | 1,819,817 | -0.19(-1.14%) |
Jan 12, 2022 | 16.83 | 17.17 | 16.65 | 16.70 | 2,035,425 | +0.04(+0.24%) |
Jan 11, 2022 | 16.62 | 16.71 | 16.27 | 16.66 | 2,342,245 | -0.02(-0.12%) |
Jan 10, 2022 | 16.69 | 16.70 | 16.27 | 16.68 | 2,489,279 | -0.30(-1.77%) |
Jan 07, 2022 | 17.57 | 17.57 | 16.98 | 16.98 | 2,317,065 | -0.68(-3.85%) |
Jan 06, 2022 | 17.60 | 17.77 | 17.05 | 17.66 | 1,665,981 | +0.18(+1.03%) |
Jan 05, 2022 | 18.13 | 18.35 | 17.46 | 17.48 | 3,045,604 | -0.73(-4.01%) |
Jan 04, 2022 | 18.60 | 18.65 | 18.14 | 18.21 | 2,497,647 | +0.14(+0.77%) |
Jan 03, 2022 | 18.13 | 18.39 | 18.00 | 18.07 | 1,380,283 | +0.03(+0.17%) |
Dec 31, 2021 | 17.99 | 18.12 | 17.85 | 18.04 | 890,351 | +0.05(+0.28%) |
Dec 30, 2021 | 17.93 | 18.21 | 17.90 | 17.99 | 1,478,990 | +0.05(+0.28%) |
Dec 29, 2021 | 17.84 | 18.12 | 17.76 | 17.94 | 1,769,923 | +0.17(+0.96%) |
Dec 28, 2021 | 17.74 | 18.11 | 17.65 | 17.77 | 1,531,253 | +0.05(+0.28%) |
Dec 27, 2021 | 17.55 | 17.88 | 17.47 | 17.72 | 2,679,743 | +0.17(+0.97%) |
Dec 23, 2021 | 17.40 | 17.62 | 17.25 | 17.55 | 2,223,004 | +0.19(+1.09%) |
Dec 22, 2021 | 17.37 | 17.56 | 17.19 | 17.36 | 1,862,901 | -0.10(-0.57%) |
Dec 21, 2021 | 17.41 | 17.59 | 17.37 | 17.46 | 2,233,238 | +0.40(+2.34%) |
Dec 20, 2021 | 17.49 | 17.57 | 16.88 | 17.06 | 3,313,225 | -0.65(-3.67%) |
Dec 17, 2021 | 18.08 | 18.15 | 17.62 | 17.71 | 5,561,806 | -0.48(-2.64%) |
Dec 16, 2021 | 18.78 | 18.96 | 17.96 | 18.19 | 4,315,802 | -0.86(-4.51%) |
Dec 15, 2021 | 18.95 | 19.23 | 18.52 | 19.05 | 3,258,398 | +0.04(+0.21%) |
Dec 14, 2021 | 19.11 | 19.37 | 18.95 | 19.01 | 1,896,826 | -0.24(-1.25%) |
Dec 13, 2021 | 20.02 | 20.20 | 19.03 | 19.25 | 2,913,001 | -0.81(-4.04%) |
Dec 10, 2021 | 20.45 | 20.54 | 19.97 | 20.06 | 1,354,951 | -0.26(-1.28%) |
Dec 09, 2021 | 20.54 | 20.96 | 20.30 | 20.32 | 1,480,901 | -0.34(-1.65%) |
Dec 08, 2021 | 20.70 | 20.88 | 20.49 | 20.66 | 1,782,875 | -0.10(-0.48%) |
Dec 07, 2021 | 20.62 | 21.08 | 20.52 | 20.76 | 1,560,288 | +0.39(+1.91%) |
Dec 06, 2021 | 19.95 | 20.66 | 19.80 | 20.37 | 1,938,000 | +0.39(+1.95%) |
Dec 03, 2021 | 20.00 | 20.16 | 19.60 | 19.98 | 3,628,459 | +0.02(+0.10%) |
Dec 02, 2021 | 19.64 | 20.04 | 19.17 | 19.96 | 2,662,992 | +0.42(+2.15%) |