Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 12.73 | 13.12 | 12.63 | 12.99 | 1,285,102 | +0.19(+1.48%) |
Feb 25, 2022 | 12.67 | 12.82 | 12.47 | 12.80 | 1,016,613 | +0.18(+1.43%) |
Feb 24, 2022 | 11.22 | 12.64 | 11.22 | 12.62 | 3,957,468 | +0.70(+5.87%) |
Feb 23, 2022 | 12.68 | 12.68 | 11.56 | 11.92 | 3,327,991 | -0.62(-4.94%) |
Feb 22, 2022 | 12.49 | 12.90 | 12.23 | 12.54 | 1,696,149 | -0.09(-0.71%) |
Feb 18, 2022 | 12.63 | 0 | -0.07(-0.55%) | |||
Feb 17, 2022 | 12.75 | 12.95 | 12.39 | 12.70 | 2,407,680 | -0.17(-1.32%) |
Feb 16, 2022 | 13.02 | 13.30 | 12.41 | 12.87 | 2,162,402 | -0.33(-2.50%) |
Feb 15, 2022 | 13.46 | 13.77 | 12.95 | 13.20 | 2,757,956 | +0.07(+0.53%) |
Feb 14, 2022 | 12.90 | 13.54 | 12.86 | 13.13 | 4,740,015 | +0.18(+1.39%) |
Feb 11, 2022 | 11.07 | 13.14 | 11.06 | 12.95 | 8,663,938 | +1.71(+15.21%) |
Feb 10, 2022 | 9.410 | 11.45 | 9.200 | 11.24 | 12,464,611 | -2.60(-18.79%) |
Feb 09, 2022 | 13.55 | 14.12 | 13.51 | 13.84 | 4,578,519 | +0.62(+4.69%) |
Feb 08, 2022 | 13.32 | 13.65 | 13.04 | 13.22 | 1,323,977 | -0.23(-1.71%) |
Feb 07, 2022 | 13.83 | 14.12 | 13.44 | 13.45 | 823,184 | -0.18(-1.32%) |
Feb 04, 2022 | 13.38 | 13.85 | 13.14 | 13.63 | 1,340,386 | +0.23(+1.72%) |
Feb 03, 2022 | 14.00 | 13.34 | 13.40 | 935,290 | -1.20(-8.22%) | |
Feb 02, 2022 | 15.27 | 15.48 | 14.57 | 14.60 | 1,637,970 | -0.58(-3.82%) |
Feb 01, 2022 | 14.02 | 15.52 | 14.02 | 15.18 | 3,669,977 | +2.18(+16.77%) |
Jan 28, 2022 | 12.74 | 13.23 | 12.35 | 13.00 | 951,121 | +0.22(+1.72%) |
Jan 27, 2022 | 13.42 | 13.81 | 12.68 | 12.78 | 1,249,425 | -0.45(-3.40%) |
Jan 26, 2022 | 13.90 | 14.40 | 13.09 | 13.23 | 2,677,692 | -0.17(-1.27%) |
Jan 25, 2022 | 13.24 | 13.66 | 12.88 | 13.40 | 2,704,042 | -0.29(-2.12%) |
Jan 24, 2022 | 13.47 | 13.75 | 12.60 | 13.69 | 2,417,432 | -0.14(-1.01%) |
Jan 21, 2022 | 14.34 | 14.59 | 13.78 | 13.83 | 1,724,868 | -0.73(-5.01%) |
Jan 20, 2022 | 14.87 | 15.75 | 14.51 | 14.56 | 2,061,358 | -0.02(-0.14%) |
Jan 19, 2022 | 14.09 | 16.34 | 14.09 | 14.58 | 3,839,929 | +0.59(+4.22%) |
Jan 18, 2022 | 14.32 | 14.71 | 13.90 | 13.99 | 1,686,807 | -0.70(-4.77%) |
Jan 14, 2022 | 14.69 | 0 | -0.46(-3.04%) | |||
Jan 13, 2022 | 16.19 | 16.32 | 15.12 | 15.15 | 1,264,975 | -0.96(-5.96%) |
Jan 12, 2022 | 16.30 | 16.80 | 16.04 | 16.11 | 1,300,981 | -0.12(-0.74%) |
Jan 11, 2022 | 15.64 | 16.37 | 15.48 | 16.23 | 1,215,407 | +0.52(+3.31%) |
Jan 10, 2022 | 15.32 | 15.73 | 14.87 | 15.71 | 2,301,933 | +0.08(+0.51%) |
Jan 07, 2022 | 15.50 | 16.15 | 15.42 | 15.63 | 2,038,231 | +0.04(+0.26%) |
Jan 06, 2022 | 15.26 | 15.88 | 15.16 | 15.59 | 2,119,076 | +0.19(+1.23%) |
Jan 05, 2022 | 16.49 | 16.79 | 15.34 | 15.40 | 2,555,323 | -1.24(-7.45%) |
Jan 04, 2022 | 17.75 | 17.85 | 16.40 | 16.64 | 2,616,411 | -1.25(-6.99%) |
Jan 03, 2022 | 18.13 | 18.37 | 17.52 | 17.89 | 3,118,223 | -0.07(-0.39%) |
Dec 31, 2021 | 18.00 | 18.18 | 17.60 | 17.96 | 1,535,935 | +0.10(+0.56%) |
Dec 30, 2021 | 17.67 | 18.54 | 17.57 | 17.86 | 1,515,873 | +0.13(+0.73%) |
Dec 29, 2021 | 17.94 | 17.99 | 17.46 | 17.73 | 1,119,095 | -0.12(-0.67%) |
Dec 28, 2021 | 18.16 | 18.28 | 17.71 | 17.85 | 1,414,156 | -0.31(-1.71%) |
Dec 27, 2021 | 18.48 | 18.70 | 18.03 | 18.16 | 1,332,339 | -0.26(-1.41%) |
Dec 23, 2021 | 18.39 | 18.76 | 18.30 | 18.42 | 1,264,367 | -0.08(-0.43%) |
Dec 22, 2021 | 18.49 | 19.00 | 18.30 | 18.50 | 1,220,172 | -0.05(-0.27%) |
Dec 21, 2021 | 18.17 | 18.74 | 17.94 | 18.55 | 3,480,698 | +0.56(+3.11%) |
Dec 20, 2021 | 18.00 | 18.09 | 17.52 | 17.99 | 4,467,084 | -0.25(-1.37%) |
Dec 17, 2021 | 17.92 | 18.36 | 17.19 | 18.24 | 6,218,826 | +0.24(+1.33%) |
Dec 16, 2021 | 18.00 | 18.57 | 17.51 | 18.00 | 3,985,739 | +0.02(+0.11%) |
Dec 15, 2021 | 17.40 | 18.11 | 17.15 | 17.98 | 3,359,174 | +0.44(+2.51%) |
Dec 14, 2021 | 17.22 | 18.25 | 17.10 | 17.54 | 1,788,019 | +0.01(+0.06%) |
Dec 13, 2021 | 17.97 | 18.52 | 17.41 | 17.53 | 1,911,442 | -0.49(-2.72%) |
Dec 10, 2021 | 18.45 | 18.83 | 17.69 | 18.02 | 1,938,193 | -0.57(-3.07%) |
Dec 09, 2021 | 18.94 | 19.34 | 18.44 | 18.59 | 2,032,240 | -0.41(-2.16%) |
Dec 08, 2021 | 18.99 | 19.49 | 18.50 | 19.00 | 1,730,947 | -0.17(-0.89%) |
Dec 07, 2021 | 18.69 | 19.70 | 18.49 | 19.17 | 2,395,648 | +0.87(+4.75%) |
Dec 06, 2021 | 18.46 | 19.25 | 18.00 | 18.30 | 2,490,521 | -0.17(-0.92%) |
Dec 03, 2021 | 18.41 | 18.78 | 17.56 | 18.47 | 3,870,284 | +0.06(+0.33%) |
Dec 02, 2021 | 18.50 | 18.68 | 17.84 | 18.41 | 1,755,075 | +0.26(+1.43%) |