Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 22.36 | 22.79 | 21.24 | 21.42 | 7,128,343 | -1.20(-5.29%) |
Feb 25, 2022 | 21.14 | 22.77 | 22.07 | 22.62 | 5,247,334 | +1.72(+8.25%) |
Feb 24, 2022 | 20.15 | 21.52 | 19.89 | 20.89 | 7,012,699 | -0.65(-3.01%) |
Feb 23, 2022 | 22.43 | 22.61 | 21.33 | 21.54 | 5,184,155 | -0.75(-3.39%) |
Feb 22, 2022 | 20.62 | 22.51 | 20.49 | 22.30 | 7,452,463 | +1.39(+6.64%) |
Feb 18, 2022 | 20.91 | 0 | -0.21(-0.98%) | |||
Feb 17, 2022 | 20.20 | 21.91 | 19.31 | 21.11 | 13,218,565 | +1.89(+9.81%) |
Feb 16, 2022 | 19.48 | 19.69 | 19.21 | 19.23 | 3,220,543 | -0.16(-0.84%) |
Feb 15, 2022 | 19.01 | 19.86 | 18.89 | 19.39 | 2,978,839 | +0.68(+3.61%) |
Feb 14, 2022 | 18.59 | 18.93 | 18.12 | 18.71 | 2,511,507 | -0.11(-0.57%) |
Feb 11, 2022 | 19.12 | 19.64 | 18.65 | 18.82 | 2,949,895 | -0.25(-1.31%) |
Feb 10, 2022 | 19.04 | 19.76 | 18.85 | 19.07 | 4,400,405 | +0.09(+0.45%) |
Feb 09, 2022 | 18.07 | 19.03 | 18.02 | 18.98 | 4,181,955 | +1.05(+5.88%) |
Feb 08, 2022 | 18.05 | 18.43 | 17.60 | 17.93 | 3,519,173 | +0.16(+0.92%) |
Feb 07, 2022 | 17.35 | 18.31 | 17.20 | 17.77 | 5,359,404 | +0.80(+4.70%) |
Feb 04, 2022 | 16.52 | 17.08 | 16.45 | 16.97 | 2,030,125 | +0.49(+2.98%) |
Feb 03, 2022 | 16.44 | 16.48 | 3,176,544 | -0.43(-2.53%) | ||
Feb 02, 2022 | 17.05 | 17.70 | 16.78 | 16.91 | 4,386,927 | -0.09(-0.54%) |
Feb 01, 2022 | 15.88 | 17.08 | 15.88 | 17.00 | 4,877,988 | +1.16(+7.33%) |
Jan 31, 2022 | 16.01 | 15.84 | 2,181,188 | -0.16(-1.02%) | ||
Jan 28, 2022 | 15.45 | 16.00 | 15.33 | 16.00 | 2,874,287 | +0.71(+4.61%) |
Jan 27, 2022 | 14.43 | 15.62 | 14.32 | 15.30 | 3,033,450 | +1.15(+8.10%) |
Jan 26, 2022 | 14.69 | 14.73 | 14.04 | 14.15 | 2,113,961 | -0.20(-1.39%) |
Jan 25, 2022 | 14.33 | 14.58 | 14.03 | 14.35 | 2,053,289 | -0.16(-1.13%) |
Jan 24, 2022 | 13.92 | 14.54 | 13.32 | 14.51 | 4,268,914 | +0.20(+1.39%) |
Jan 21, 2022 | 14.95 | 14.98 | 14.26 | 14.31 | 4,197,516 | -0.85(-5.63%) |
Jan 20, 2022 | 15.20 | 15.74 | 15.04 | 15.17 | 2,106,331 | +0.06(+0.42%) |
Jan 19, 2022 | 15.27 | 15.45 | 14.96 | 15.10 | 1,964,856 | -0.01(-0.05%) |
Jan 18, 2022 | 15.57 | 15.74 | 15.03 | 15.11 | 2,990,462 | -0.75(-4.76%) |
Jan 14, 2022 | 15.87 | 0 | +0.71(+4.65%) | |||
Jan 13, 2022 | 16.02 | 16.17 | 15.05 | 15.16 | 3,407,526 | -1.08(-6.66%) |
Jan 12, 2022 | 16.49 | 16.51 | 15.90 | 16.24 | 2,396,880 | -0.18(-1.08%) |
Jan 11, 2022 | 15.92 | 16.46 | 15.82 | 16.42 | 2,719,365 | +0.57(+3.59%) |
Jan 10, 2022 | 16.02 | 16.07 | 15.42 | 15.85 | 3,025,785 | -0.22(-1.37%) |
Jan 07, 2022 | 16.22 | 16.65 | 16.05 | 16.07 | 3,970,146 | -0.03(-0.18%) |
Jan 06, 2022 | 16.56 | 16.81 | 16.06 | 16.10 | 2,178,813 | -0.23(-1.40%) |
Jan 05, 2022 | 16.98 | 17.36 | 16.30 | 16.33 | 3,439,347 | -0.62(-3.66%) |
Jan 04, 2022 | 16.82 | 17.34 | 16.76 | 16.95 | 4,139,042 | +0.11(+0.64%) |
Jan 03, 2022 | 16.41 | 17.09 | 16.19 | 16.84 | 6,163,721 | +0.70(+4.32%) |
Dec 31, 2021 | 15.40 | 16.31 | 15.19 | 16.14 | 2,361,785 | +0.81(+5.29%) |
Dec 30, 2021 | 15.29 | 15.53 | 15.17 | 15.33 | 1,695,718 | +0.04(+0.28%) |
Dec 29, 2021 | 14.93 | 15.51 | 14.81 | 15.29 | 1,766,612 | +0.33(+2.19%) |
Dec 28, 2021 | 15.08 | 15.37 | 14.95 | 14.96 | 981,049 | -0.12(-0.80%) |
Dec 27, 2021 | 15.06 | 15.13 | 14.81 | 15.08 | 1,296,126 | +0.09(+0.62%) |
Dec 23, 2021 | 14.94 | 15.10 | 14.75 | 14.99 | 1,423,489 | +0.18(+1.20%) |
Dec 22, 2021 | 14.56 | 14.82 | 14.26 | 14.81 | 1,020,436 | +0.35(+2.41%) |
Dec 21, 2021 | 14.51 | 14.91 | 14.45 | 14.46 | 1,589,859 | +0.05(+0.35%) |
Dec 20, 2021 | 13.95 | 14.46 | 13.84 | 14.41 | 2,479,755 | +0.27(+1.91%) |
Dec 17, 2021 | 13.68 | 14.21 | 13.41 | 14.14 | 2,120,374 | +0.39(+2.85%) |
Dec 16, 2021 | 14.11 | 14.21 | 13.70 | 13.75 | 1,977,591 | -0.04(-0.31%) |
Dec 15, 2021 | 13.17 | 13.83 | 13.11 | 13.79 | 2,686,474 | +0.48(+3.61%) |
Dec 14, 2021 | 13.51 | 13.82 | 13.25 | 13.31 | 3,097,283 | -0.63(-4.52%) |
Dec 13, 2021 | 14.85 | 14.95 | 13.74 | 13.94 | 3,274,650 | -1.09(-7.27%) |
Dec 10, 2021 | 15.32 | 15.45 | 14.78 | 15.04 | 1,864,926 | -0.24(-1.55%) |
Dec 09, 2021 | 15.60 | 15.63 | 15.06 | 15.27 | 2,906,708 | -0.53(-3.37%) |
Dec 08, 2021 | 16.02 | 16.20 | 15.53 | 15.80 | 4,361,129 | -0.11(-0.70%) |
Dec 07, 2021 | 15.64 | 16.11 | 15.30 | 15.92 | 3,590,071 | +0.62(+4.05%) |
Dec 06, 2021 | 14.70 | 15.55 | 14.29 | 15.30 | 4,598,651 | +0.69(+4.75%) |
Dec 03, 2021 | 14.37 | 14.62 | 13.98 | 14.60 | 3,055,620 | +0.29(+2.03%) |
Dec 02, 2021 | 13.37 | 14.39 | 13.37 | 14.31 | 2,412,469 | +0.85(+6.33%) |