Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 13.03 | 13.42 | 12.83 | 13.19 | 2,974,594 | +0.12(+0.92%) |
Feb 25, 2022 | 13.01 | 13.52 | 12.82 | 13.07 | 4,031,861 | -0.26(-1.95%) |
Feb 24, 2022 | 12.03 | 13.46 | 11.93 | 13.33 | 2,025,583 | +0.80(+6.38%) |
Feb 23, 2022 | 12.74 | 13.10 | 12.33 | 12.53 | 2,123,544 | -0.21(-1.65%) |
Feb 22, 2022 | 12.53 | 12.76 | 12.21 | 12.74 | 2,507,755 | +0.10(+0.79%) |
Feb 18, 2022 | 12.64 | 0 | +0.12(+0.96%) | |||
Feb 17, 2022 | 12.30 | 13.69 | 11.89 | 12.52 | 4,827,363 | +1.40(+12.59%) |
Feb 16, 2022 | 11.11 | 11.23 | 10.86 | 11.12 | 1,215,670 | -0.10(-0.89%) |
Feb 15, 2022 | 10.68 | 11.26 | 10.64 | 11.22 | 2,073,969 | +0.80(+7.68%) |
Feb 14, 2022 | 10.48 | 10.71 | 10.30 | 10.42 | 1,731,659 | -0.09(-0.86%) |
Feb 11, 2022 | 11.43 | 11.74 | 10.47 | 10.51 | 1,693,338 | -0.95(-8.29%) |
Feb 10, 2022 | 11.52 | 12.26 | 11.33 | 11.46 | 2,004,250 | -0.18(-1.55%) |
Feb 09, 2022 | 11.42 | 11.89 | 11.21 | 11.64 | 1,716,588 | +0.25(+2.19%) |
Feb 08, 2022 | 11.48 | 11.64 | 11.10 | 11.39 | 2,632,756 | -0.09(-0.78%) |
Feb 07, 2022 | 11.69 | 12.08 | 11.38 | 11.48 | 1,695,432 | -0.21(-1.80%) |
Feb 04, 2022 | 11.60 | 11.94 | 11.42 | 11.69 | 1,534,442 | +0.11(+0.95%) |
Feb 03, 2022 | 12.00 | 11.50 | 11.58 | 1,906,570 | -0.59(-4.85%) | |
Feb 02, 2022 | 13.35 | 13.49 | 12.17 | 12.17 | 1,002,843 | -1.17(-8.77%) |
Feb 01, 2022 | 13.36 | 13.52 | 12.99 | 13.34 | 1,240,585 | +0.08(+0.60%) |
Jan 31, 2022 | 12.55 | 13.26 | 2,017,755 | +0.63(+4.99%) | ||
Jan 28, 2022 | 12.37 | 12.74 | 11.78 | 12.63 | 2,246,830 | +0.31(+2.52%) |
Jan 27, 2022 | 13.36 | 13.79 | 12.14 | 12.32 | 2,066,503 | -0.91(-6.88%) |
Jan 26, 2022 | 14.65 | 14.81 | 13.12 | 13.23 | 2,328,743 | -1.06(-7.42%) |
Jan 25, 2022 | 14.55 | 14.99 | 13.54 | 14.29 | 1,940,060 | -0.72(-4.80%) |
Jan 24, 2022 | 14.69 | 15.03 | 13.51 | 15.01 | 2,642,684 | +0.01(+0.07%) |
Jan 21, 2022 | 15.86 | 15.90 | 14.78 | 15.00 | 850,157 | -0.92(-5.78%) |
Jan 20, 2022 | 15.88 | 16.82 | 15.87 | 15.92 | 553,516 | +0.25(+1.60%) |
Jan 19, 2022 | 16.05 | 16.49 | 15.65 | 15.67 | 458,703 | -0.38(-2.37%) |
Jan 18, 2022 | 15.58 | 16.45 | 15.34 | 16.05 | 804,949 | +0.37(+2.36%) |
Jan 14, 2022 | 15.68 | 0 | -1.24(-7.33%) | |||
Jan 13, 2022 | 17.97 | 17.98 | 16.85 | 16.92 | 661,948 | -0.85(-4.78%) |
Jan 12, 2022 | 18.13 | 18.35 | 17.44 | 17.77 | 370,772 | -0.37(-2.04%) |
Jan 11, 2022 | 18.01 | 18.30 | 17.29 | 18.14 | 602,223 | +0.17(+0.95%) |
Jan 10, 2022 | 17.43 | 18.02 | 17.12 | 17.97 | 638,433 | +0.13(+0.73%) |
Jan 07, 2022 | 17.94 | 18.50 | 17.39 | 17.84 | 537,888 | +0.31(+1.77%) |
Jan 06, 2022 | 17.38 | 17.88 | 16.63 | 17.53 | 690,159 | +0.01(+0.06%) |
Jan 05, 2022 | 18.58 | 18.78 | 17.50 | 17.52 | 743,190 | -1.17(-6.26%) |
Jan 04, 2022 | 19.42 | 19.73 | 18.34 | 18.69 | 696,783 | -0.61(-3.16%) |
Jan 03, 2022 | 18.73 | 19.36 | 18.45 | 19.30 | 347,716 | +0.46(+2.44%) |
Dec 31, 2021 | 19.09 | 19.36 | 18.84 | 18.84 | 350,070 | -0.21(-1.10%) |
Dec 30, 2021 | 18.64 | 19.35 | 18.64 | 19.05 | 673,743 | +0.50(+2.70%) |
Dec 29, 2021 | 18.91 | 19.02 | 18.25 | 18.55 | 500,049 | -0.36(-1.90%) |
Dec 28, 2021 | 18.84 | 19.15 | 18.76 | 18.91 | 348,081 | +0.09(+0.48%) |
Dec 27, 2021 | 19.10 | 19.18 | 18.76 | 18.82 | 564,788 | -0.14(-0.74%) |
Dec 23, 2021 | 18.41 | 19.03 | 18.14 | 18.96 | 894,457 | +0.63(+3.44%) |
Dec 22, 2021 | 17.99 | 18.40 | 17.78 | 18.33 | 1,054,209 | +0.28(+1.55%) |
Dec 21, 2021 | 17.48 | 18.47 | 17.48 | 18.05 | 1,988,917 | +0.61(+3.50%) |
Dec 20, 2021 | 17.44 | 18.09 | 17.16 | 17.44 | 2,207,037 | -0.55(-3.06%) |
Dec 17, 2021 | 17.02 | 18.30 | 16.70 | 17.99 | 5,825,622 | +0.87(+5.08%) |
Dec 16, 2021 | 17.97 | 18.34 | 16.69 | 17.12 | 2,905,554 | -0.91(-5.05%) |
Dec 15, 2021 | 18.94 | 18.98 | 17.05 | 18.03 | 4,175,410 | -1.10(-5.75%) |
Dec 14, 2021 | 19.24 | 19.84 | 18.61 | 19.13 | 1,000,317 | -0.45(-2.30%) |
Dec 13, 2021 | 19.62 | 20.24 | 19.37 | 19.58 | 836,264 | -0.07(-0.36%) |
Dec 10, 2021 | 19.40 | 20.05 | 19.25 | 19.65 | 955,849 | -0.19(-0.96%) |
Dec 09, 2021 | 20.64 | 20.81 | 19.78 | 19.84 | 1,038,968 | -0.84(-4.06%) |
Dec 08, 2021 | 19.76 | 20.76 | 19.41 | 20.68 | 1,398,498 | +0.88(+4.44%) |
Dec 07, 2021 | 20.74 | 20.96 | 19.28 | 19.80 | 3,213,929 | -1.34(-6.34%) |
Dec 06, 2021 | 21.44 | 22.27 | 20.64 | 21.14 | 1,961,983 | -0.29(-1.35%) |
Dec 03, 2021 | 22.02 | 22.14 | 20.51 | 21.43 | 1,357,402 | -0.54(-2.46%) |
Dec 02, 2021 | 20.53 | 22.07 | 20.34 | 21.97 | 1,377,045 | +1.35(+6.55%) |