Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 16.79 | 17.15 | 16.34 | 16.61 | 3,320,662 | -0.45(-2.64%) |
Feb 25, 2022 | 16.58 | 17.29 | 16.17 | 17.06 | 3,254,775 | +0.38(+2.28%) |
Feb 24, 2022 | 15.89 | 16.73 | 15.44 | 16.68 | 5,754,024 | -0.02(-0.12%) |
Feb 23, 2022 | 16.75 | 17.68 | 16.68 | 16.70 | 5,565,271 | -1.05(-5.92%) |
Feb 22, 2022 | 18.08 | 18.42 | 17.60 | 17.75 | 4,055,236 | -0.99(-5.28%) |
Feb 18, 2022 | 18.74 | 0 | -0.40(-2.09%) | |||
Feb 17, 2022 | 19.54 | 19.97 | 18.91 | 19.14 | 3,732,588 | -0.62(-3.14%) |
Feb 16, 2022 | 18.80 | 19.99 | 18.43 | 19.76 | 5,330,508 | +1.00(+5.33%) |
Feb 15, 2022 | 18.00 | 18.78 | 17.95 | 18.76 | 3,048,796 | +0.96(+5.39%) |
Feb 14, 2022 | 17.66 | 18.09 | 17.42 | 17.80 | 2,156,624 | +0.01(+0.06%) |
Feb 11, 2022 | 17.94 | 18.45 | 17.66 | 17.79 | 3,399,054 | -0.10(-0.56%) |
Feb 10, 2022 | 17.30 | 18.71 | 17.22 | 17.89 | 5,776,106 | +0.23(+1.30%) |
Feb 09, 2022 | 17.24 | 17.66 | 17.20 | 17.66 | 3,945,360 | +0.46(+2.67%) |
Feb 08, 2022 | 16.39 | 17.22 | 16.11 | 17.20 | 4,069,382 | +0.82(+5.01%) |
Feb 07, 2022 | 15.18 | 16.47 | 15.13 | 16.38 | 3,119,493 | +1.17(+7.69%) |
Feb 04, 2022 | 14.89 | 15.39 | 14.68 | 15.21 | 1,998,455 | +0.26(+1.74%) |
Feb 03, 2022 | 14.84 | 14.95 | 1,866,931 | -0.11(-0.73%) | ||
Feb 02, 2022 | 15.25 | 15.38 | 14.75 | 15.06 | 1,923,594 | -0.27(-1.76%) |
Feb 01, 2022 | 15.49 | 15.79 | 15.02 | 15.33 | 2,328,066 | -0.12(-0.78%) |
Jan 31, 2022 | 14.87 | 15.45 | 2,341,690 | +0.58(+3.90%) | ||
Jan 28, 2022 | 14.11 | 14.88 | 13.90 | 14.87 | 2,288,925 | +0.75(+5.31%) |
Jan 27, 2022 | 14.95 | 15.45 | 14.10 | 14.12 | 2,657,029 | -0.87(-5.80%) |
Jan 26, 2022 | 14.98 | 16.13 | 14.80 | 14.99 | 5,295,760 | +0.34(+2.32%) |
Jan 25, 2022 | 14.09 | 14.84 | 13.81 | 14.65 | 3,019,802 | +0.39(+2.73%) |
Jan 24, 2022 | 13.32 | 14.39 | 12.86 | 14.26 | 5,202,119 | +0.48(+3.48%) |
Jan 21, 2022 | 13.63 | 14.01 | 13.36 | 13.78 | 4,475,835 | -0.20(-1.43%) |
Jan 20, 2022 | 14.68 | 14.70 | 13.90 | 13.98 | 3,124,402 | -0.56(-3.85%) |
Jan 19, 2022 | 14.69 | 15.39 | 14.49 | 14.54 | 4,929,173 | -0.03(-0.21%) |
Jan 18, 2022 | 15.22 | 15.60 | 14.49 | 14.57 | 3,901,885 | -0.91(-5.88%) |
Jan 14, 2022 | 15.48 | 0 | -0.67(-4.15%) | |||
Jan 13, 2022 | 16.79 | 17.20 | 16.07 | 16.15 | 6,129,094 | -0.54(-3.24%) |
Jan 12, 2022 | 16.76 | 17.26 | 16.16 | 16.69 | 10,078,174 | +0.26(+1.58%) |
Jan 11, 2022 | 14.40 | 17.35 | 14.16 | 16.43 | 20,855,968 | +1.65(+11.16%) |
Jan 10, 2022 | 12.30 | 14.82 | 12.30 | 14.78 | 15,045,054 | +3.22(+27.85%) |
Jan 07, 2022 | 12.38 | 12.57 | 11.55 | 11.56 | 3,425,755 | -0.86(-6.92%) |
Jan 06, 2022 | 12.75 | 12.89 | 12.20 | 12.42 | 2,379,668 | -0.24(-1.90%) |
Jan 05, 2022 | 13.65 | 13.81 | 12.55 | 12.66 | 3,055,311 | -1.06(-7.73%) |
Jan 04, 2022 | 14.06 | 14.11 | 13.52 | 13.72 | 2,320,461 | -0.35(-2.49%) |
Jan 03, 2022 | 13.91 | 14.11 | 13.55 | 14.07 | 2,792,324 | +0.22(+1.59%) |
Dec 31, 2021 | 13.84 | 14.18 | 13.75 | 13.85 | 2,354,391 | +0.06(+0.44%) |
Dec 30, 2021 | 13.68 | 13.99 | 13.57 | 13.79 | 2,194,942 | +0.09(+0.66%) |
Dec 29, 2021 | 13.65 | 13.73 | 13.45 | 13.70 | 1,333,884 | +0.05(+0.37%) |
Dec 28, 2021 | 13.73 | 14.07 | 13.63 | 13.65 | 1,686,656 | -0.18(-1.30%) |
Dec 27, 2021 | 13.85 | 14.06 | 13.66 | 13.83 | 1,759,261 | -0.09(-0.65%) |
Dec 23, 2021 | 13.71 | 14.11 | 13.60 | 13.92 | 1,908,603 | +0.08(+0.58%) |
Dec 22, 2021 | 13.48 | 14.04 | 13.20 | 13.84 | 2,074,591 | +0.36(+2.67%) |
Dec 21, 2021 | 13.13 | 13.49 | 12.88 | 13.48 | 2,072,104 | +0.30(+2.28%) |
Dec 20, 2021 | 12.84 | 13.44 | 12.59 | 13.18 | 3,172,202 | +0.15(+1.16%) |
Dec 17, 2021 | 11.88 | 13.20 | 11.79 | 13.03 | 8,512,165 | +1.10(+9.21%) |
Dec 16, 2021 | 11.93 | 12.19 | 11.78 | 11.93 | 2,337,017 | +0.06(+0.51%) |
Dec 15, 2021 | 11.44 | 12.01 | 11.03 | 11.87 | 2,410,876 | +0.44(+3.85%) |
Dec 14, 2021 | 11.39 | 11.57 | 11.19 | 11.43 | 2,035,205 | -0.11(-1.00%) |
Dec 13, 2021 | 11.65 | 11.86 | 11.31 | 11.54 | 2,028,620 | -0.11(-0.90%) |
Dec 10, 2021 | 12.02 | 12.26 | 11.61 | 11.65 | 2,044,142 | -0.13(-1.10%) |
Dec 09, 2021 | 12.16 | 12.25 | 11.77 | 11.78 | 1,910,523 | -0.46(-3.76%) |
Dec 08, 2021 | 12.25 | 12.43 | 11.93 | 12.24 | 1,768,892 | +0.09(+0.72%) |
Dec 07, 2021 | 11.35 | 12.46 | 11.35 | 12.15 | 3,120,233 | +0.97(+8.69%) |
Dec 06, 2021 | 11.36 | 11.50 | 10.72 | 11.18 | 3,825,818 | -0.26(-2.27%) |
Dec 03, 2021 | 11.85 | 11.97 | 11.22 | 11.44 | 2,277,585 | -0.44(-3.67%) |
Dec 02, 2021 | 11.32 | 12.15 | 11.24 | 11.88 | 3,006,789 | +0.48(+4.18%) |