Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 14.58 | 14.79 | 13.97 | 14.26 | 887,181 | -0.39(-2.66%) |
Feb 25, 2022 | 15.39 | 15.47 | 14.41 | 14.65 | 649,174 | -0.71(-4.62%) |
Feb 24, 2022 | 14.22 | 15.36 | 14.02 | 15.36 | 837,626 | +0.88(+6.08%) |
Feb 23, 2022 | 15.44 | 15.44 | 14.41 | 14.48 | 797,282 | -0.78(-5.11%) |
Feb 22, 2022 | 14.95 | 15.92 | 14.81 | 15.26 | 848,783 | +0.13(+0.86%) |
Feb 18, 2022 | 15.13 | 0 | -0.32(-2.07%) | |||
Feb 17, 2022 | 16.05 | 16.29 | 15.26 | 15.45 | 545,091 | -0.73(-4.51%) |
Feb 16, 2022 | 15.72 | 16.24 | 15.40 | 16.18 | 550,867 | +0.25(+1.57%) |
Feb 15, 2022 | 15.46 | 16.39 | 15.26 | 15.93 | 907,710 | +1.08(+7.27%) |
Feb 14, 2022 | 15.85 | 16.09 | 14.84 | 14.85 | 612,218 | -0.95(-6.01%) |
Feb 11, 2022 | 15.88 | 16.65 | 15.62 | 15.80 | 635,031 | -0.07(-0.44%) |
Feb 10, 2022 | 15.91 | 16.84 | 15.49 | 15.87 | 846,196 | -0.33(-2.04%) |
Feb 09, 2022 | 15.33 | 16.30 | 15.22 | 16.20 | 701,312 | +1.12(+7.43%) |
Feb 08, 2022 | 15.58 | 15.58 | 14.87 | 15.08 | 487,906 | -0.69(-4.38%) |
Feb 07, 2022 | 15.34 | 15.94 | 15.13 | 15.77 | 440,506 | +0.46(+3.00%) |
Feb 04, 2022 | 14.85 | 15.60 | 14.68 | 15.31 | 731,843 | +0.46(+3.10%) |
Feb 03, 2022 | 16.06 | 14.81 | 14.85 | 745,076 | -1.56(-9.51%) | |
Feb 02, 2022 | 16.89 | 17.26 | 16.29 | 16.41 | 716,751 | -0.50(-2.96%) |
Feb 01, 2022 | 16.50 | 17.25 | 15.91 | 16.91 | 903,722 | +0.52(+3.17%) |
Jan 31, 2022 | 15.69 | 16.42 | 16.39 | 890,645 | +0.85(+5.47%) | |
Jan 28, 2022 | 14.58 | 15.75 | 13.89 | 15.54 | 811,055 | +1.03(+7.10%) |
Jan 27, 2022 | 15.93 | 15.93 | 14.40 | 14.51 | 715,203 | -0.99(-6.39%) |
Jan 26, 2022 | 15.68 | 16.91 | 15.29 | 15.50 | 753,249 | +0.12(+0.78%) |
Jan 25, 2022 | 15.20 | 15.85 | 15.10 | 15.38 | 1,091,050 | -0.23(-1.47%) |
Jan 24, 2022 | 14.95 | 15.71 | 13.92 | 15.61 | 1,306,381 | +0.20(+1.30%) |
Jan 21, 2022 | 16.82 | 17.45 | 15.30 | 15.41 | 930,981 | -1.59(-9.35%) |
Jan 20, 2022 | 17.50 | 18.17 | 16.95 | 17.00 | 634,607 | -0.45(-2.58%) |
Jan 19, 2022 | 16.96 | 18.12 | 16.52 | 17.45 | 863,226 | +0.89(+5.37%) |
Jan 18, 2022 | 17.22 | 17.58 | 16.53 | 16.56 | 885,095 | -1.20(-6.76%) |
Jan 14, 2022 | 17.76 | 0 | +1.31(+7.96%) | |||
Jan 13, 2022 | 16.83 | 17.15 | 16.36 | 16.45 | 580,973 | -0.23(-1.38%) |
Jan 12, 2022 | 16.72 | 17.31 | 16.58 | 16.68 | 658,149 | -0.15(-0.89%) |
Jan 11, 2022 | 15.88 | 16.93 | 15.59 | 16.83 | 1,364,169 | +1.83(+12.20%) |
Jan 10, 2022 | 15.27 | 15.27 | 14.45 | 15.00 | 824,921 | -0.03(-0.20%) |
Jan 07, 2022 | 15.56 | 16.09 | 15.00 | 15.03 | 713,533 | -0.65(-4.15%) |
Jan 06, 2022 | 15.13 | 16.33 | 15.12 | 15.68 | 674,175 | +0.25(+1.62%) |
Jan 05, 2022 | 16.18 | 16.71 | 15.40 | 15.43 | 670,506 | -0.76(-4.69%) |
Jan 04, 2022 | 17.01 | 17.06 | 16.00 | 16.19 | 658,297 | -0.86(-5.04%) |
Jan 03, 2022 | 16.01 | 17.05 | 15.83 | 17.05 | 527,734 | +0.76(+4.67%) |
Dec 31, 2021 | 16.33 | 16.74 | 15.90 | 16.29 | 639,112 | -0.02(-0.12%) |
Dec 30, 2021 | 16.97 | 17.84 | 16.24 | 16.31 | 648,658 | -0.79(-4.62%) |
Dec 29, 2021 | 16.58 | 17.42 | 16.58 | 17.10 | 405,239 | +0.00(+0.00%) |
Dec 28, 2021 | 17.46 | 18.23 | 17.05 | 17.10 | 567,069 | -0.69(-3.88%) |
Dec 27, 2021 | 17.83 | 18.18 | 17.50 | 17.79 | 509,175 | -0.08(-0.45%) |
Dec 23, 2021 | 17.05 | 18.28 | 16.91 | 17.87 | 711,932 | +0.67(+3.90%) |
Dec 22, 2021 | 16.62 | 17.38 | 16.41 | 17.20 | 454,004 | +0.45(+2.69%) |
Dec 21, 2021 | 16.92 | 17.27 | 16.50 | 16.75 | 680,886 | +0.08(+0.48%) |
Dec 20, 2021 | 16.37 | 17.09 | 15.95 | 16.67 | 1,320,484 | -0.47(-2.74%) |
Dec 17, 2021 | 14.99 | 17.46 | 14.88 | 17.14 | 2,552,490 | +2.11(+14.04%) |
Dec 16, 2021 | 15.00 | 15.18 | 14.42 | 15.03 | 1,143,779 | -0.06(-0.40%) |
Dec 15, 2021 | 14.50 | 15.11 | 13.51 | 15.09 | 1,331,304 | +0.81(+5.67%) |
Dec 14, 2021 | 14.54 | 14.76 | 13.70 | 14.28 | 978,422 | -0.59(-3.97%) |
Dec 13, 2021 | 14.41 | 15.10 | 14.07 | 14.87 | 765,992 | +0.36(+2.48%) |
Dec 10, 2021 | 14.62 | 14.80 | 13.84 | 14.51 | 1,124,068 | -0.05(-0.38%) |
Dec 09, 2021 | 16.58 | 16.79 | 14.35 | 14.56 | 1,777,238 | -2.54(-14.87%) |
Dec 08, 2021 | 17.11 | 17.44 | 16.45 | 17.11 | 661,245 | +0.16(+0.94%) |
Dec 07, 2021 | 16.56 | 17.54 | 16.31 | 16.95 | 1,081,243 | +0.77(+4.76%) |
Dec 06, 2021 | 15.42 | 16.39 | 15.34 | 16.18 | 930,067 | +0.55(+3.52%) |
Dec 03, 2021 | 17.09 | 17.09 | 15.55 | 15.63 | 1,039,521 | -1.41(-8.27%) |
Dec 02, 2021 | 15.94 | 17.08 | 15.66 | 17.04 | 1,039,994 | +1.18(+7.44%) |