Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 16.00 | 16.95 | 15.91 | 16.89 | 4,184,092 | +0.72(+4.45%) |
Feb 25, 2022 | 15.29 | 16.91 | 15.78 | 16.17 | 7,459,380 | +0.80(+5.20%) |
Feb 24, 2022 | 12.68 | 15.38 | 12.42 | 15.37 | 8,091,167 | +2.21(+16.79%) |
Feb 23, 2022 | 13.76 | 14.22 | 13.15 | 13.16 | 4,061,831 | -0.53(-3.87%) |
Feb 22, 2022 | 14.78 | 15.02 | 13.68 | 13.69 | 4,841,123 | -1.32(-8.79%) |
Feb 18, 2022 | 15.01 | 0 | -0.06(-0.40%) | |||
Feb 17, 2022 | 15.99 | 16.30 | 15.00 | 15.07 | 4,751,363 | -1.04(-6.46%) |
Feb 16, 2022 | 16.55 | 16.90 | 15.85 | 16.11 | 2,710,866 | -0.55(-3.30%) |
Feb 15, 2022 | 15.71 | 16.75 | 15.71 | 16.66 | 3,952,692 | +1.13(+7.28%) |
Feb 14, 2022 | 15.68 | 16.21 | 15.46 | 15.53 | 3,157,097 | -0.16(-1.02%) |
Feb 11, 2022 | 16.28 | 16.94 | 15.52 | 15.69 | 4,595,955 | -0.41(-2.55%) |
Feb 10, 2022 | 16.83 | 17.30 | 15.96 | 16.10 | 4,876,077 | -0.91(-5.35%) |
Feb 09, 2022 | 16.74 | 17.07 | 16.50 | 17.01 | 3,276,478 | +0.36(+2.16%) |
Feb 08, 2022 | 16.35 | 16.97 | 16.22 | 16.65 | 3,348,311 | +0.38(+2.34%) |
Feb 07, 2022 | 16.19 | 16.86 | 15.96 | 16.27 | 4,079,381 | +0.08(+0.49%) |
Feb 04, 2022 | 15.97 | 16.36 | 15.47 | 16.19 | 5,884,117 | +0.31(+1.95%) |
Feb 03, 2022 | 16.60 | 16.92 | 15.51 | 15.88 | 6,424,112 | -1.16(-6.81%) |
Feb 02, 2022 | 16.95 | 17.61 | 16.37 | 17.04 | 7,171,171 | -0.04(-0.23%) |
Feb 01, 2022 | 16.10 | 18.04 | 16.10 | 17.08 | 8,965,559 | +0.84(+5.17%) |
Jan 31, 2022 | 15.30 | 16.24 | 10,898,025 | +0.71(+4.57%) | ||
Jan 28, 2022 | 13.76 | 16.13 | 13.66 | 15.53 | 14,807,475 | +1.70(+12.29%) |
Jan 27, 2022 | 14.61 | 14.88 | 13.66 | 13.83 | 5,294,405 | -0.32(-2.26%) |
Jan 26, 2022 | 15.12 | 15.35 | 13.96 | 14.15 | 8,088,641 | -0.90(-5.98%) |
Jan 25, 2022 | 13.70 | 15.48 | 13.70 | 15.05 | 8,939,503 | +1.01(+7.19%) |
Jan 24, 2022 | 12.60 | 14.34 | 12.42 | 14.04 | 10,853,929 | +1.08(+8.33%) |
Jan 21, 2022 | 13.25 | 13.44 | 12.39 | 12.96 | 8,397,554 | -0.47(-3.50%) |
Jan 20, 2022 | 14.05 | 14.62 | 13.34 | 13.43 | 5,831,969 | -0.27(-1.97%) |
Jan 19, 2022 | 14.09 | 14.38 | 13.69 | 13.70 | 4,615,812 | -0.36(-2.56%) |
Jan 18, 2022 | 15.14 | 15.37 | 13.89 | 14.06 | 6,818,498 | -1.40(-9.06%) |
Jan 14, 2022 | 15.46 | 0 | +0.36(+2.38%) | |||
Jan 13, 2022 | 13.96 | 16.26 | 13.61 | 15.10 | 21,824,944 | +1.28(+9.26%) |
Jan 12, 2022 | 13.84 | 13.92 | 13.38 | 13.82 | 6,063,543 | +0.70(+5.34%) |
Jan 11, 2022 | 13.02 | 13.36 | 12.51 | 13.12 | 8,047,544 | +0.11(+0.85%) |
Jan 10, 2022 | 13.43 | 13.75 | 12.56 | 13.01 | 9,087,983 | -0.79(-5.72%) |
Jan 07, 2022 | 14.43 | 15.41 | 13.56 | 13.80 | 10,496,412 | -0.63(-4.37%) |
Jan 06, 2022 | 15.44 | 16.38 | 13.67 | 14.43 | 39,141,156 | +1.06(+7.97%) |
Jan 05, 2022 | 14.62 | 14.71 | 13.32 | 13.37 | 10,832,130 | -1.62(-10.84%) |
Jan 04, 2022 | 15.01 | 15.49 | 14.26 | 14.99 | 7,982,819 | -0.17(-1.12%) |
Jan 03, 2022 | 14.55 | 15.85 | 14.54 | 15.16 | 8,174,310 | +0.58(+3.98%) |
Dec 31, 2021 | 14.84 | 14.97 | 14.46 | 14.58 | 3,860,131 | -0.35(-2.34%) |
Dec 30, 2021 | 14.97 | 15.74 | 14.84 | 14.93 | 5,021,203 | +0.01(+0.07%) |
Dec 29, 2021 | 15.00 | 15.31 | 14.66 | 14.92 | 5,293,434 | -0.19(-1.26%) |
Dec 28, 2021 | 15.91 | 15.93 | 15.05 | 15.11 | 5,152,379 | -0.93(-5.80%) |
Dec 27, 2021 | 16.10 | 16.38 | 15.77 | 16.04 | 2,460,955 | +0.06(+0.38%) |
Dec 23, 2021 | 15.77 | 16.06 | 15.19 | 15.98 | 3,350,747 | +0.35(+2.24%) |
Dec 22, 2021 | 15.79 | 15.87 | 15.24 | 15.63 | 2,914,695 | -0.14(-0.89%) |
Dec 21, 2021 | 15.34 | 16.30 | 15.25 | 15.77 | 5,262,324 | +0.65(+4.30%) |
Dec 20, 2021 | 15.61 | 15.61 | 14.68 | 15.12 | 4,680,774 | -0.86(-5.38%) |
Dec 17, 2021 | 15.43 | 16.39 | 15.17 | 15.98 | 7,056,244 | +0.45(+2.90%) |
Dec 16, 2021 | 16.50 | 16.66 | 15.46 | 15.53 | 3,373,351 | -2.01(-11.46%) |
Dec 15, 2021 | 17.54 | 17.54 | 15.66 | 17.54 | 3,958,936 | +1.14(+6.95%) |
Dec 14, 2021 | 15.73 | 17.00 | 15.55 | 16.40 | 4,792,900 | -0.16(-0.97%) |
Dec 13, 2021 | 17.54 | 18.03 | 16.26 | 16.56 | 4,219,940 | -1.15(-6.49%) |
Dec 10, 2021 | 18.77 | 19.58 | 17.41 | 17.71 | 4,622,018 | -1.42(-7.42%) |
Dec 09, 2021 | 19.28 | 20.12 | 19.09 | 19.13 | 2,734,083 | -0.09(-0.47%) |
Dec 08, 2021 | 19.31 | 19.71 | 19.00 | 19.22 | 2,029,624 | +0.08(+0.42%) |
Dec 07, 2021 | 19.00 | 19.48 | 18.68 | 19.14 | 2,710,254 | +0.56(+3.01%) |
Dec 06, 2021 | 17.98 | 19.14 | 17.70 | 18.58 | 3,107,850 | +0.72(+4.03%) |
Dec 03, 2021 | 18.17 | 18.37 | 17.59 | 17.86 | 2,753,653 | -0.29(-1.60%) |
Dec 02, 2021 | 17.18 | 18.43 | 16.90 | 18.15 | 4,315,216 | +1.04(+6.08%) |