Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 12.91 | 13.53 | 12.91 | 13.38 | 1,053,355 | +0.22(+1.66%) |
Feb 25, 2022 | 13.21 | 13.17 | 12.66 | 13.17 | 1,187,385 | -0.18(-1.33%) |
Feb 24, 2022 | 11.79 | 13.45 | 11.61 | 13.34 | 1,244,082 | +0.92(+7.42%) |
Feb 23, 2022 | 12.74 | 12.98 | 12.39 | 12.42 | 1,095,326 | -0.16(-1.29%) |
Feb 22, 2022 | 13.21 | 13.44 | 12.50 | 12.58 | 1,180,774 | -0.63(-4.77%) |
Feb 18, 2022 | 13.21 | 0 | -0.49(-3.60%) | |||
Feb 17, 2022 | 14.22 | 14.40 | 13.67 | 13.71 | 938,918 | -0.63(-4.40%) |
Feb 16, 2022 | 14.60 | 14.79 | 14.14 | 14.34 | 1,011,131 | -0.42(-2.85%) |
Feb 15, 2022 | 14.18 | 14.89 | 14.08 | 14.76 | 756,638 | +0.76(+5.43%) |
Feb 14, 2022 | 14.37 | 14.51 | 13.94 | 14.00 | 807,434 | -0.38(-2.64%) |
Feb 11, 2022 | 15.06 | 15.41 | 14.36 | 14.38 | 1,054,657 | -0.69(-4.56%) |
Feb 10, 2022 | 15.36 | 15.67 | 14.97 | 15.06 | 995,550 | -0.42(-2.71%) |
Feb 09, 2022 | 15.47 | 15.53 | 14.88 | 15.48 | 1,118,024 | +0.07(+0.47%) |
Feb 08, 2022 | 15.02 | 15.74 | 14.94 | 15.41 | 841,139 | +0.53(+3.59%) |
Feb 07, 2022 | 14.76 | 15.13 | 14.57 | 14.88 | 893,692 | +0.22(+1.49%) |
Feb 04, 2022 | 15.35 | 15.41 | 14.43 | 14.66 | 1,347,921 | -0.54(-3.56%) |
Feb 03, 2022 | 15.18 | 15.20 | 903,086 | -0.44(-2.84%) | ||
Feb 02, 2022 | 16.07 | 16.16 | 15.12 | 15.65 | 1,117,349 | -0.45(-2.81%) |
Feb 01, 2022 | 15.96 | 16.33 | 15.64 | 16.10 | 1,043,702 | +0.19(+1.17%) |
Jan 31, 2022 | 14.87 | 15.92 | 15.91 | 1,189,446 | +0.97(+6.49%) | |
Jan 28, 2022 | 15.08 | 15.25 | 14.22 | 14.94 | 1,529,607 | -0.36(-2.38%) |
Jan 27, 2022 | 15.18 | 15.79 | 14.89 | 15.31 | 1,191,898 | +0.45(+3.05%) |
Jan 26, 2022 | 16.00 | 16.11 | 14.77 | 14.85 | 1,328,502 | -0.82(-5.21%) |
Jan 25, 2022 | 15.33 | 16.19 | 15.01 | 15.67 | 1,169,128 | -0.05(-0.31%) |
Jan 24, 2022 | 14.35 | 15.82 | 14.09 | 15.72 | 2,109,708 | +0.74(+4.96%) |
Jan 21, 2022 | 14.47 | 15.10 | 13.71 | 14.98 | 2,111,316 | +0.36(+2.43%) |
Jan 20, 2022 | 15.69 | 15.95 | 14.59 | 14.62 | 1,320,539 | -0.90(-5.78%) |
Jan 19, 2022 | 15.40 | 15.91 | 15.31 | 15.52 | 856,009 | +0.16(+1.05%) |
Jan 18, 2022 | 15.84 | 16.14 | 15.10 | 15.36 | 1,358,869 | -0.79(-4.90%) |
Jan 14, 2022 | 16.15 | 0 | +0.06(+0.40%) | |||
Jan 13, 2022 | 17.21 | 17.30 | 15.40 | 16.08 | 2,796,825 | +0.21(+1.32%) |
Jan 12, 2022 | 15.86 | 16.16 | 15.36 | 15.87 | 693,885 | +0.23(+1.45%) |
Jan 11, 2022 | 15.66 | 15.84 | 15.18 | 15.65 | 881,261 | +0.30(+1.95%) |
Jan 10, 2022 | 15.31 | 15.42 | 14.49 | 15.35 | 1,016,919 | -0.06(-0.42%) |
Jan 07, 2022 | 15.51 | 15.90 | 15.12 | 15.41 | 863,844 | +0.10(+0.63%) |
Jan 06, 2022 | 15.65 | 15.77 | 14.80 | 15.31 | 883,432 | -0.02(-0.11%) |
Jan 05, 2022 | 16.07 | 16.25 | 15.28 | 15.33 | 1,303,774 | -0.74(-4.58%) |
Jan 04, 2022 | 16.07 | 16.52 | 15.74 | 16.07 | 1,005,054 | -0.18(-1.09%) |
Jan 03, 2022 | 15.69 | 16.72 | 15.63 | 16.24 | 1,476,100 | +0.88(+5.73%) |
Dec 31, 2021 | 15.77 | 15.94 | 15.18 | 15.36 | 1,236,353 | -0.45(-2.86%) |
Dec 30, 2021 | 15.76 | 16.19 | 15.54 | 15.82 | 1,109,096 | +0.04(+0.26%) |
Dec 29, 2021 | 15.47 | 15.87 | 15.36 | 15.78 | 660,968 | +0.18(+1.14%) |
Dec 28, 2021 | 15.78 | 16.10 | 15.44 | 15.60 | 793,397 | -0.23(-1.48%) |
Dec 27, 2021 | 15.15 | 16.24 | 14.66 | 15.83 | 1,503,698 | +0.75(+4.98%) |
Dec 23, 2021 | 14.87 | 15.23 | 14.30 | 15.08 | 946,087 | +0.27(+1.86%) |
Dec 22, 2021 | 14.75 | 15.03 | 14.35 | 14.81 | 813,858 | +0.16(+1.10%) |
Dec 21, 2021 | 14.39 | 14.77 | 14.39 | 14.64 | 1,385,051 | +0.51(+3.60%) |
Dec 20, 2021 | 14.14 | 14.48 | 13.66 | 14.14 | 1,708,164 | -0.53(-3.64%) |
Dec 17, 2021 | 14.76 | 15.24 | 14.45 | 14.67 | 2,130,584 | -0.16(-1.09%) |
Dec 16, 2021 | 16.30 | 16.30 | 14.72 | 14.83 | 1,540,565 | -0.97(-6.14%) |
Dec 15, 2021 | 15.60 | 16.03 | 14.85 | 15.80 | 1,452,336 | -0.06(-0.36%) |
Dec 14, 2021 | 15.46 | 16.24 | 15.21 | 15.86 | 1,241,789 | +0.21(+1.34%) |
Dec 13, 2021 | 16.64 | 16.81 | 15.40 | 15.65 | 1,263,131 | -0.93(-5.63%) |
Dec 10, 2021 | 16.86 | 16.92 | 16.16 | 16.58 | 825,869 | +0.00(+0.03%) |
Dec 09, 2021 | 17.35 | 17.62 | 16.54 | 16.58 | 1,104,901 | -0.78(-4.47%) |
Dec 08, 2021 | 17.28 | 17.62 | 16.93 | 17.35 | 1,018,023 | +0.35(+2.09%) |
Dec 07, 2021 | 17.55 | 17.80 | 16.89 | 17.00 | 1,209,426 | +0.09(+0.53%) |
Dec 06, 2021 | 16.99 | 17.31 | 16.02 | 16.91 | 1,133,675 | -0.09(-0.54%) |
Dec 03, 2021 | 18.17 | 18.24 | 16.27 | 17.00 | 1,931,598 | -1.12(-6.17%) |
Dec 02, 2021 | 18.65 | 18.74 | 17.68 | 18.12 | 1,715,487 | -0.50(-2.67%) |