Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 11.22 | 11.53 | 11.04 | 11.24 | 6,173,426 | -0.18(-1.58%) |
Feb 25, 2022 | 11.42 | 11.43 | 10.98 | 11.42 | 5,975,420 | +0.03(+0.26%) |
Feb 24, 2022 | 9.790 | 11.41 | 9.620 | 11.39 | 8,231,404 | +0.88(+8.37%) |
Feb 23, 2022 | 10.84 | 11.12 | 10.45 | 10.51 | 6,059,540 | -0.20(-1.87%) |
Feb 22, 2022 | 10.49 | 11.03 | 10.36 | 10.71 | 8,152,753 | +0.00(+0.00%) |
Feb 18, 2022 | 10.71 | 0 | -0.45(-4.03%) | |||
Feb 17, 2022 | 12.24 | 12.25 | 11.10 | 11.16 | 9,608,809 | -1.16(-9.42%) |
Feb 16, 2022 | 12.73 | 12.94 | 12.12 | 12.32 | 6,839,516 | -0.68(-5.23%) |
Feb 15, 2022 | 12.76 | 13.06 | 12.57 | 13.00 | 3,641,667 | +0.55(+4.42%) |
Feb 14, 2022 | 12.64 | 13.17 | 12.40 | 12.45 | 4,322,343 | -0.23(-1.81%) |
Feb 11, 2022 | 13.17 | 13.67 | 12.57 | 12.68 | 5,468,521 | -0.46(-3.50%) |
Feb 10, 2022 | 13.22 | 14.34 | 13.04 | 13.14 | 5,156,656 | -0.46(-3.38%) |
Feb 09, 2022 | 13.33 | 13.71 | 12.96 | 13.60 | 8,015,183 | +0.66(+5.10%) |
Feb 08, 2022 | 13.22 | 13.32 | 12.76 | 12.94 | 7,279,956 | -0.47(-3.50%) |
Feb 07, 2022 | 13.43 | 13.82 | 13.28 | 13.41 | 5,627,582 | +0.00(+0.00%) |
Feb 04, 2022 | 13.26 | 13.60 | 12.55 | 13.41 | 7,050,673 | +0.31(+2.37%) |
Feb 03, 2022 | 13.64 | 13.10 | 7,187,695 | -0.91(-6.50%) | ||
Feb 02, 2022 | 15.59 | 15.61 | 13.96 | 14.01 | 7,561,197 | -1.99(-12.44%) |
Feb 01, 2022 | 15.95 | 16.28 | 15.48 | 16.00 | 5,713,924 | +0.42(+2.70%) |
Jan 31, 2022 | 14.58 | 15.58 | 4,723,846 | +0.92(+6.28%) | ||
Jan 28, 2022 | 14.04 | 14.72 | 13.69 | 14.66 | 4,036,922 | +0.79(+5.70%) |
Jan 27, 2022 | 14.73 | 14.84 | 13.79 | 13.87 | 6,254,855 | -0.64(-4.41%) |
Jan 26, 2022 | 14.84 | 15.82 | 14.46 | 14.51 | 7,550,409 | +0.25(+1.75%) |
Jan 25, 2022 | 14.23 | 14.63 | 13.54 | 14.26 | 5,044,543 | -0.42(-2.86%) |
Jan 24, 2022 | 13.81 | 14.71 | 13.14 | 14.68 | 6,563,713 | +0.22(+1.52%) |
Jan 21, 2022 | 14.90 | 15.45 | 14.41 | 14.46 | 7,420,311 | -0.68(-4.49%) |
Jan 20, 2022 | 15.56 | 16.43 | 15.12 | 15.14 | 6,511,898 | -0.09(-0.59%) |
Jan 19, 2022 | 15.32 | 15.64 | 14.79 | 15.23 | 5,738,994 | +0.12(+0.79%) |
Jan 18, 2022 | 16.22 | 16.37 | 15.07 | 15.11 | 5,856,087 | -1.51(-9.09%) |
Jan 14, 2022 | 16.62 | 0 | -0.07(-0.42%) | |||
Jan 13, 2022 | 17.64 | 17.80 | 16.62 | 16.69 | 4,433,037 | -0.96(-5.44%) |
Jan 12, 2022 | 17.75 | 18.15 | 17.12 | 17.65 | 5,098,596 | +0.40(+2.32%) |
Jan 11, 2022 | 16.35 | 17.59 | 16.22 | 17.25 | 5,333,729 | +0.87(+5.31%) |
Jan 10, 2022 | 16.07 | 16.43 | 15.21 | 16.38 | 5,287,712 | +0.26(+1.61%) |
Jan 07, 2022 | 15.91 | 16.81 | 15.82 | 16.12 | 4,642,121 | +0.21(+1.32%) |
Jan 06, 2022 | 16.00 | 16.47 | 15.32 | 15.91 | 5,862,785 | +0.10(+0.63%) |
Jan 05, 2022 | 16.70 | 17.09 | 15.62 | 15.81 | 6,894,793 | -1.26(-7.38%) |
Jan 04, 2022 | 18.77 | 19.17 | 16.72 | 17.07 | 10,139,312 | -2.25(-11.65%) |
Jan 03, 2022 | 17.06 | 19.66 | 17.06 | 19.32 | 11,043,119 | +2.46(+14.59%) |
Dec 31, 2021 | 16.96 | 17.62 | 16.84 | 16.86 | 4,483,974 | -0.14(-0.82%) |
Dec 30, 2021 | 15.75 | 17.55 | 15.66 | 17.00 | 6,664,951 | +1.25(+7.94%) |
Dec 29, 2021 | 16.33 | 16.42 | 15.68 | 15.75 | 3,652,255 | -0.64(-3.90%) |
Dec 28, 2021 | 17.04 | 17.39 | 16.24 | 16.39 | 5,479,483 | -0.85(-4.93%) |
Dec 27, 2021 | 17.31 | 17.83 | 17.13 | 17.24 | 5,431,186 | -0.17(-0.98%) |
Dec 23, 2021 | 15.48 | 18.81 | 15.45 | 17.41 | 17,169,232 | +1.48(+9.29%) |
Dec 22, 2021 | 16.10 | 16.56 | 15.88 | 15.93 | 5,164,828 | -0.26(-1.61%) |
Dec 21, 2021 | 16.19 | 16.42 | 15.08 | 16.19 | 7,083,189 | +1.24(+8.29%) |
Dec 20, 2021 | 15.20 | 15.20 | 14.91 | 14.95 | 6,994,024 | -0.69(-4.41%) |
Dec 17, 2021 | 15.45 | 16.02 | 15.25 | 15.64 | 8,214,862 | -0.01(-0.06%) |
Dec 16, 2021 | 17.22 | 17.26 | 15.22 | 15.65 | 8,255,147 | -1.39(-8.16%) |
Dec 15, 2021 | 16.32 | 17.09 | 15.76 | 17.04 | 5,556,357 | +0.79(+4.86%) |
Dec 14, 2021 | 16.50 | 17.25 | 16.12 | 16.25 | 4,827,982 | -0.51(-3.04%) |
Dec 13, 2021 | 17.52 | 18.06 | 16.13 | 16.76 | 6,080,403 | -0.92(-5.20%) |
Dec 10, 2021 | 17.67 | 18.72 | 17.42 | 17.68 | 6,136,583 | +0.11(+0.63%) |
Dec 09, 2021 | 17.49 | 19.10 | 17.30 | 17.57 | 10,689,462 | -0.03(-0.17%) |
Dec 08, 2021 | 16.80 | 18.42 | 16.30 | 17.60 | 7,924,873 | +0.80(+4.76%) |
Dec 07, 2021 | 15.91 | 17.69 | 15.90 | 16.80 | 10,694,435 | +1.63(+10.74%) |
Dec 06, 2021 | 15.21 | 15.37 | 14.02 | 15.17 | 12,106,145 | -0.08(-0.52%) |
Dec 03, 2021 | 16.12 | 16.12 | 15.07 | 15.25 | 6,661,072 | -0.76(-4.75%) |
Dec 02, 2021 | 15.03 | 15.81 | 15.00 | 16.01 | 9,410,811 | +1.01(+6.73%) |