Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 14.99 | 15.49 | 14.70 | 15.18 | 1,717,080 | +0.11(+0.73%) |
Feb 25, 2022 | 14.87 | 15.08 | 14.67 | 15.07 | 638,314 | +0.19(+1.28%) |
Feb 24, 2022 | 13.29 | 15.02 | 13.01 | 14.88 | 1,114,463 | +1.03(+7.44%) |
Feb 23, 2022 | 14.74 | 14.88 | 13.83 | 13.85 | 953,800 | -0.77(-5.27%) |
Feb 22, 2022 | 14.36 | 14.91 | 14.21 | 14.62 | 864,620 | +0.00(+0.00%) |
Feb 18, 2022 | 14.62 | 0 | -0.60(-3.94%) | |||
Feb 17, 2022 | 16.18 | 16.18 | 15.21 | 15.22 | 1,161,878 | -1.12(-6.85%) |
Feb 16, 2022 | 16.29 | 16.35 | 15.81 | 16.34 | 699,714 | -0.05(-0.31%) |
Feb 15, 2022 | 16.08 | 16.39 | 15.78 | 16.39 | 731,864 | +0.59(+3.73%) |
Feb 14, 2022 | 15.82 | 16.17 | 15.61 | 15.80 | 640,923 | -0.18(-1.13%) |
Feb 11, 2022 | 16.59 | 16.90 | 15.85 | 15.98 | 791,633 | -0.49(-2.98%) |
Feb 10, 2022 | 16.39 | 16.86 | 16.21 | 16.47 | 806,440 | -0.36(-2.14%) |
Feb 09, 2022 | 16.72 | 17.02 | 16.59 | 16.83 | 818,933 | +0.23(+1.39%) |
Feb 08, 2022 | 16.25 | 16.62 | 16.21 | 16.60 | 631,530 | +0.21(+1.28%) |
Feb 07, 2022 | 15.71 | 16.53 | 15.68 | 16.39 | 843,772 | +0.72(+4.59%) |
Feb 04, 2022 | 15.15 | 15.85 | 15.04 | 15.67 | 860,194 | +0.47(+3.09%) |
Feb 03, 2022 | 15.40 | 15.17 | 15.20 | 949,105 | -0.68(-4.28%) | |
Feb 02, 2022 | 16.51 | 16.68 | 15.74 | 15.88 | 687,841 | -0.64(-3.87%) |
Feb 01, 2022 | 16.75 | 16.84 | 16.09 | 16.52 | 766,443 | -0.11(-0.66%) |
Jan 31, 2022 | 15.80 | 16.64 | 16.63 | 1,217,631 | +0.92(+5.86%) | |
Jan 28, 2022 | 15.14 | 15.72 | 14.78 | 15.71 | 857,702 | +0.73(+4.87%) |
Jan 27, 2022 | 15.52 | 15.83 | 14.88 | 14.98 | 958,602 | -0.25(-1.64%) |
Jan 26, 2022 | 16.21 | 16.45 | 15.17 | 15.23 | 975,428 | -0.44(-2.81%) |
Jan 25, 2022 | 16.16 | 16.24 | 15.45 | 15.67 | 934,869 | -0.83(-5.03%) |
Jan 24, 2022 | 15.60 | 16.57 | 15.24 | 16.50 | 1,919,160 | +0.54(+3.38%) |
Jan 21, 2022 | 16.18 | 16.79 | 15.96 | 15.96 | 1,817,739 | -0.34(-2.09%) |
Jan 20, 2022 | 16.41 | 17.15 | 16.25 | 16.30 | 1,244,330 | +0.21(+1.31%) |
Jan 19, 2022 | 16.12 | 16.61 | 15.93 | 16.09 | 1,103,358 | +0.09(+0.56%) |
Jan 18, 2022 | 15.57 | 16.17 | 15.33 | 16.00 | 1,638,692 | +0.01(+0.06%) |
Jan 14, 2022 | 15.99 | 0 | -0.14(-0.87%) | |||
Jan 13, 2022 | 16.79 | 16.95 | 16.04 | 16.13 | 809,746 | -0.71(-4.22%) |
Jan 12, 2022 | 17.09 | 17.48 | 16.54 | 16.84 | 770,091 | +0.01(+0.06%) |
Jan 11, 2022 | 16.46 | 17.09 | 16.03 | 16.83 | 1,491,984 | +0.36(+2.19%) |
Jan 10, 2022 | 16.14 | 16.53 | 15.64 | 16.47 | 1,363,029 | -0.06(-0.36%) |
Jan 07, 2022 | 16.44 | 16.76 | 15.99 | 16.53 | 1,970,114 | +0.00(+0.00%) |
Jan 06, 2022 | 16.49 | 16.85 | 16.23 | 16.53 | 1,479,153 | -0.24(-1.43%) |
Jan 05, 2022 | 17.66 | 17.89 | 16.71 | 16.77 | 1,151,108 | -1.22(-6.78%) |
Jan 04, 2022 | 18.38 | 18.40 | 17.25 | 17.99 | 1,566,346 | -0.36(-1.96%) |
Jan 03, 2022 | 18.62 | 18.80 | 17.79 | 18.35 | 1,308,300 | -0.33(-1.77%) |
Dec 31, 2021 | 19.02 | 19.27 | 18.59 | 18.68 | 598,408 | -0.35(-1.84%) |
Dec 30, 2021 | 19.10 | 19.41 | 18.95 | 19.03 | 399,163 | -0.07(-0.37%) |
Dec 29, 2021 | 19.09 | 19.19 | 18.82 | 19.10 | 394,513 | -0.10(-0.52%) |
Dec 28, 2021 | 19.77 | 19.77 | 19.10 | 19.20 | 565,539 | -0.57(-2.88%) |
Dec 27, 2021 | 19.40 | 19.87 | 19.35 | 19.77 | 583,959 | +0.46(+2.38%) |
Dec 23, 2021 | 19.69 | 19.69 | 19.05 | 19.31 | 914,503 | -0.35(-1.78%) |
Dec 22, 2021 | 19.73 | 19.80 | 19.36 | 19.66 | 1,081,279 | -0.02(-0.10%) |
Dec 21, 2021 | 19.22 | 19.69 | 18.99 | 19.68 | 933,437 | +0.68(+3.58%) |
Dec 20, 2021 | 18.82 | 19.12 | 18.59 | 19.00 | 666,300 | -0.38(-1.96%) |
Dec 17, 2021 | 18.46 | 19.44 | 18.22 | 19.38 | 1,519,628 | +0.63(+3.36%) |
Dec 16, 2021 | 19.98 | 20.00 | 18.43 | 18.75 | 943,504 | -1.07(-5.40%) |
Dec 15, 2021 | 19.00 | 19.89 | 18.79 | 19.82 | 746,914 | +0.74(+3.88%) |
Dec 14, 2021 | 19.24 | 19.59 | 18.56 | 19.08 | 822,927 | -0.55(-2.80%) |
Dec 13, 2021 | 19.44 | 20.05 | 19.25 | 19.63 | 791,530 | -0.04(-0.20%) |
Dec 10, 2021 | 19.57 | 20.31 | 19.31 | 19.67 | 756,976 | +0.25(+1.29%) |
Dec 09, 2021 | 19.96 | 20.39 | 19.26 | 19.42 | 972,559 | -0.78(-3.86%) |
Dec 08, 2021 | 19.94 | 20.43 | 19.46 | 20.20 | 587,378 | +0.23(+1.15%) |
Dec 07, 2021 | 19.47 | 20.38 | 19.09 | 19.97 | 1,037,729 | +1.16(+6.17%) |
Dec 06, 2021 | 18.86 | 19.09 | 18.33 | 18.81 | 1,196,380 | -0.31(-1.62%) |
Dec 03, 2021 | 19.54 | 19.75 | 18.15 | 19.12 | 1,563,852 | -0.51(-2.60%) |
Dec 02, 2021 | 18.90 | 19.81 | 18.30 | 19.63 | 1,763,535 | +1.19(+6.45%) |