Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 14.67 | 15.13 | 14.63 | 15.09 | 37,413,192 | +0.29(+1.93%) |
Feb 25, 2022 | 14.52 | 14.87 | 14.62 | 14.80 | 15,593,605 | +0.35(+2.40%) |
Feb 24, 2022 | 14.66 | 14.68 | 14.14 | 14.45 | 23,192,398 | -0.09(-0.60%) |
Feb 23, 2022 | 14.39 | 14.63 | 14.33 | 14.54 | 18,452,860 | +0.20(+1.39%) |
Feb 22, 2022 | 14.64 | 14.68 | 13.87 | 14.34 | 20,440,736 | -0.05(-0.36%) |
Feb 18, 2022 | 14.39 | 0 | -0.14(-0.96%) | |||
Feb 17, 2022 | 14.83 | 14.90 | 14.45 | 14.53 | 18,680,048 | -0.29(-1.93%) |
Feb 16, 2022 | 14.82 | 14.99 | 14.78 | 14.82 | 19,121,358 | +0.07(+0.47%) |
Feb 15, 2022 | 14.88 | 14.90 | 14.68 | 14.75 | 19,004,912 | -0.16(-1.05%) |
Feb 14, 2022 | 15.18 | 15.21 | 14.83 | 14.90 | 17,657,984 | -0.30(-2.00%) |
Feb 11, 2022 | 14.96 | 15.23 | 14.94 | 15.21 | 22,811,338 | +0.29(+1.98%) |
Feb 10, 2022 | 15.01 | 15.22 | 14.84 | 14.91 | 18,006,762 | -0.15(-0.98%) |
Feb 09, 2022 | 15.03 | 15.29 | 15.00 | 15.06 | 19,220,966 | +0.07(+0.46%) |
Feb 08, 2022 | 15.15 | 15.17 | 14.91 | 14.99 | 18,974,216 | -0.15(-0.97%) |
Feb 07, 2022 | 15.10 | 15.29 | 15.00 | 15.14 | 19,120,056 | +0.10(+0.63%) |
Feb 04, 2022 | 15.08 | 15.17 | 14.91 | 15.04 | 16,072,817 | +0.07(+0.46%) |
Feb 03, 2022 | 15.14 | 14.87 | 14.97 | 16,462,315 | -0.12(-0.80%) | |
Feb 02, 2022 | 15.05 | 15.21 | 15.00 | 15.10 | 23,269,740 | +0.00(+0.00%) |
Feb 01, 2022 | 14.97 | 15.19 | 14.92 | 15.10 | 20,138,216 | +0.04(+0.29%) |
Jan 31, 2022 | 14.85 | 15.10 | 15.05 | 23,708,296 | +0.14(+0.93%) | |
Jan 28, 2022 | 14.91 | 14.97 | 14.62 | 14.91 | 19,987,024 | -0.01(-0.06%) |
Jan 27, 2022 | 15.24 | 15.26 | 14.70 | 14.92 | 23,708,052 | -0.03(-0.23%) |
Jan 26, 2022 | 15.11 | 15.54 | 14.80 | 14.96 | 30,166,252 | +0.02(+0.11%) |
Jan 25, 2022 | 14.67 | 15.00 | 14.42 | 14.94 | 21,863,484 | +0.15(+1.04%) |
Jan 24, 2022 | 14.60 | 14.81 | 14.23 | 14.79 | 29,102,658 | -0.04(-0.29%) |
Jan 21, 2022 | 14.85 | 14.99 | 14.72 | 14.83 | 23,981,110 | -0.05(-0.34%) |
Jan 20, 2022 | 15.08 | 15.29 | 14.85 | 14.88 | 20,830,176 | +0.00(+0.00%) |
Jan 19, 2022 | 15.24 | 15.25 | 14.79 | 14.88 | 19,029,450 | -0.23(-1.53%) |
Jan 18, 2022 | 15.25 | 15.30 | 14.92 | 15.11 | 24,906,090 | -0.16(-1.06%) |
Jan 14, 2022 | 15.27 | 0 | +0.27(+1.82%) | |||
Jan 13, 2022 | 15.07 | 15.23 | 14.94 | 15.00 | 17,351,836 | -0.07(-0.45%) |
Jan 12, 2022 | 15.12 | 15.17 | 14.91 | 15.07 | 18,882,802 | +0.03(+0.23%) |
Jan 11, 2022 | 14.95 | 15.06 | 14.75 | 15.03 | 19,200,692 | +0.15(+1.03%) |
Jan 10, 2022 | 14.84 | 14.89 | 14.59 | 14.88 | 21,621,888 | +0.14(+0.93%) |
Jan 07, 2022 | 14.51 | 14.79 | 14.48 | 14.74 | 20,867,454 | +0.21(+1.47%) |
Jan 06, 2022 | 14.50 | 14.57 | 14.26 | 14.53 | 16,019,456 | +0.30(+2.10%) |
Jan 05, 2022 | 14.38 | 14.57 | 14.20 | 14.23 | 24,498,926 | +0.08(+0.54%) |
Jan 04, 2022 | 14.09 | 14.32 | 14.01 | 14.15 | 19,703,244 | +0.20(+1.41%) |
Jan 03, 2022 | 13.62 | 13.96 | 13.56 | 13.96 | 16,948,856 | +0.42(+3.09%) |
Dec 31, 2021 | 13.45 | 13.61 | 13.44 | 13.54 | 9,700,398 | +0.05(+0.38%) |
Dec 30, 2021 | 13.51 | 13.64 | 13.47 | 13.49 | 12,432,662 | -0.03(-0.19%) |
Dec 29, 2021 | 13.54 | 13.62 | 13.45 | 13.51 | 10,510,475 | -0.03(-0.19%) |
Dec 28, 2021 | 13.50 | 13.64 | 13.44 | 13.54 | 10,507,153 | +0.03(+0.25%) |
Dec 27, 2021 | 13.31 | 13.51 | 13.22 | 13.50 | 12,007,186 | +0.15(+1.15%) |
Dec 23, 2021 | 13.38 | 13.45 | 13.30 | 13.35 | 9,551,267 | +0.06(+0.45%) |
Dec 22, 2021 | 13.27 | 13.35 | 13.11 | 13.29 | 21,544,714 | -0.08(-0.58%) |
Dec 21, 2021 | 13.14 | 13.48 | 13.12 | 13.37 | 16,951,880 | +0.36(+2.76%) |
Dec 20, 2021 | 13.07 | 13.10 | 12.82 | 13.01 | 23,660,794 | -0.31(-2.31%) |
Dec 17, 2021 | 13.53 | 13.55 | 13.21 | 13.32 | 41,975,868 | -0.22(-1.64%) |
Dec 16, 2021 | 13.69 | 13.77 | 13.51 | 13.54 | 24,159,620 | -0.01(-0.06%) |
Dec 15, 2021 | 13.50 | 13.64 | 13.28 | 13.55 | 17,438,190 | +0.04(+0.32%) |
Dec 14, 2021 | 13.56 | 13.79 | 13.45 | 13.50 | 20,444,900 | -0.09(-0.69%) |
Dec 13, 2021 | 13.78 | 13.83 | 13.48 | 13.60 | 16,682,013 | -0.20(-1.42%) |
Dec 10, 2021 | 13.72 | 13.80 | 13.60 | 13.80 | 17,117,862 | +0.13(+0.94%) |
Dec 09, 2021 | 13.74 | 13.80 | 13.60 | 13.67 | 14,382,223 | -0.20(-1.42%) |
Dec 08, 2021 | 13.90 | 13.99 | 13.83 | 13.86 | 14,797,996 | +0.01(+0.06%) |
Dec 07, 2021 | 13.66 | 13.94 | 13.58 | 13.85 | 21,146,258 | +0.38(+2.85%) |
Dec 06, 2021 | 13.45 | 13.63 | 13.35 | 13.47 | 20,056,362 | +0.16(+1.22%) |
Dec 03, 2021 | 13.55 | 13.55 | 13.21 | 13.31 | 18,599,794 | -0.12(-0.89%) |
Dec 02, 2021 | 13.11 | 13.47 | 13.05 | 13.43 | 21,596,680 | +0.39(+3.01%) |