Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 18.49 | 19.29 | 18.37 | 18.75 | 1,593,598 | +0.84(+4.66%) |
Feb 25, 2022 | 17.41 | 17.92 | 17.48 | 17.91 | 659,921 | +0.66(+3.83%) |
Feb 24, 2022 | 16.70 | 17.28 | 16.22 | 17.25 | 764,044 | +0.68(+4.12%) |
Feb 23, 2022 | 17.61 | 18.07 | 16.52 | 16.57 | 1,474,640 | -0.99(-5.62%) |
Feb 22, 2022 | 16.55 | 17.66 | 16.50 | 17.56 | 1,328,265 | +1.31(+8.03%) |
Feb 18, 2022 | 16.25 | 0 | -0.58(-3.47%) | |||
Feb 17, 2022 | 16.46 | 16.95 | 16.22 | 16.84 | 639,773 | -0.24(-1.38%) |
Feb 16, 2022 | 15.94 | 17.16 | 15.94 | 17.07 | 1,244,637 | +1.79(+11.72%) |
Feb 15, 2022 | 16.02 | 16.02 | 15.08 | 15.28 | 955,672 | -1.34(-8.08%) |
Feb 14, 2022 | 16.34 | 16.91 | 16.09 | 16.62 | 481,613 | +0.34(+2.10%) |
Feb 11, 2022 | 15.98 | 16.65 | 15.98 | 16.28 | 525,621 | +0.47(+2.98%) |
Feb 10, 2022 | 15.37 | 16.17 | 15.37 | 15.81 | 370,433 | +0.47(+3.07%) |
Feb 09, 2022 | 15.87 | 15.87 | 15.11 | 15.34 | 341,777 | -0.49(-3.12%) |
Feb 08, 2022 | 16.03 | 16.28 | 15.64 | 15.83 | 209,972 | +0.02(+0.14%) |
Feb 07, 2022 | 15.72 | 16.09 | 15.67 | 15.81 | 275,900 | +0.09(+0.58%) |
Feb 04, 2022 | 16.04 | 16.28 | 15.40 | 15.72 | 547,191 | -0.25(-1.57%) |
Feb 03, 2022 | 16.17 | 15.67 | 15.97 | 283,418 | -0.11(-0.71%) | |
Feb 02, 2022 | 16.12 | 16.48 | 15.61 | 16.09 | 516,717 | +0.84(+5.48%) |
Feb 01, 2022 | 14.98 | 15.44 | 14.93 | 15.25 | 290,249 | +0.33(+2.24%) |
Jan 31, 2022 | 15.28 | 14.92 | 1,003,428 | -0.92(-5.80%) | ||
Jan 28, 2022 | 15.94 | 16.24 | 15.50 | 15.83 | 1,058,826 | -0.61(-3.74%) |
Jan 27, 2022 | 14.92 | 16.54 | 14.92 | 16.45 | 1,463,955 | +1.89(+12.98%) |
Jan 26, 2022 | 14.48 | 14.99 | 14.30 | 14.56 | 850,481 | +0.14(+1.00%) |
Jan 25, 2022 | 13.64 | 14.63 | 13.55 | 14.42 | 500,715 | +0.75(+5.50%) |
Jan 24, 2022 | 13.17 | 13.73 | 12.64 | 13.66 | 1,223,762 | -0.36(-2.54%) |
Jan 21, 2022 | 14.46 | 14.46 | 13.58 | 14.02 | 1,303,430 | -0.56(-3.85%) |
Jan 20, 2022 | 15.43 | 15.91 | 14.51 | 14.58 | 1,286,141 | -1.33(-8.35%) |
Jan 19, 2022 | 17.17 | 17.35 | 15.38 | 15.91 | 1,175,867 | -1.31(-7.62%) |
Jan 18, 2022 | 18.76 | 18.76 | 16.84 | 17.22 | 1,637,313 | -1.68(-8.88%) |
Jan 14, 2022 | 18.90 | 0 | +0.02(+0.08%) | |||
Jan 13, 2022 | 19.08 | 19.93 | 18.71 | 18.89 | 1,623,648 | -0.03(-0.16%) |
Jan 12, 2022 | 18.87 | 19.49 | 18.79 | 18.92 | 1,472,629 | +0.36(+1.92%) |
Jan 11, 2022 | 17.85 | 19.05 | 17.63 | 18.56 | 1,344,633 | +0.57(+3.16%) |
Jan 10, 2022 | 16.67 | 18.33 | 16.46 | 17.99 | 1,059,643 | +1.37(+8.27%) |
Jan 07, 2022 | 16.12 | 16.95 | 15.98 | 16.62 | 277,053 | +0.55(+3.40%) |
Jan 06, 2022 | 16.26 | 16.35 | 15.94 | 16.07 | 240,702 | -0.20(-1.21%) |
Jan 05, 2022 | 16.38 | 16.97 | 16.14 | 16.27 | 367,589 | -0.16(-0.97%) |
Jan 04, 2022 | 16.55 | 16.87 | 16.32 | 16.43 | 311,698 | -0.43(-2.52%) |
Jan 03, 2022 | 16.70 | 17.57 | 16.59 | 16.85 | 495,405 | -0.98(-5.49%) |
Dec 31, 2021 | 17.54 | 17.87 | 17.52 | 17.83 | 115,136 | +0.39(+2.26%) |
Dec 30, 2021 | 16.98 | 17.47 | 16.94 | 17.44 | 99,199 | +0.22(+1.28%) |
Dec 29, 2021 | 16.78 | 17.31 | 16.78 | 17.22 | 89,931 | +0.35(+2.07%) |
Dec 28, 2021 | 17.24 | 17.24 | 16.78 | 16.87 | 163,152 | -0.50(-2.88%) |
Dec 27, 2021 | 17.28 | 17.64 | 17.04 | 17.37 | 164,608 | +0.09(+0.53%) |
Dec 23, 2021 | 16.58 | 17.51 | 16.58 | 17.28 | 236,970 | +0.58(+3.50%) |
Dec 22, 2021 | 16.22 | 16.72 | 16.09 | 16.69 | 108,944 | +0.33(+1.99%) |
Dec 21, 2021 | 15.83 | 16.54 | 15.80 | 16.37 | 149,488 | +0.11(+0.65%) |
Dec 20, 2021 | 15.73 | 16.30 | 15.64 | 16.26 | 104,522 | +0.55(+3.53%) |
Dec 17, 2021 | 15.72 | 16.24 | 15.65 | 15.71 | 105,038 | -0.22(-1.38%) |
Dec 16, 2021 | 15.90 | 16.40 | 15.65 | 15.93 | 145,430 | +0.55(+3.60%) |
Dec 15, 2021 | 15.24 | 15.37 | 14.84 | 15.37 | 232,392 | +0.32(+2.12%) |
Dec 14, 2021 | 15.11 | 15.41 | 14.97 | 15.05 | 186,399 | -0.25(-1.64%) |
Dec 13, 2021 | 15.56 | 15.56 | 15.18 | 15.30 | 257,835 | -0.94(-5.79%) |
Dec 10, 2021 | 16.21 | 16.32 | 16.08 | 16.24 | 124,481 | +0.03(+0.19%) |
Dec 09, 2021 | 16.15 | 16.46 | 15.93 | 16.21 | 131,183 | -0.10(-0.61%) |
Dec 08, 2021 | 16.10 | 16.56 | 15.95 | 16.31 | 194,492 | +0.03(+0.19%) |
Dec 07, 2021 | 15.59 | 16.46 | 15.58 | 16.28 | 257,556 | +1.24(+8.22%) |
Dec 06, 2021 | 15.41 | 15.41 | 14.89 | 15.05 | 398,921 | -0.78(-4.94%) |
Dec 03, 2021 | 16.15 | 16.21 | 15.63 | 15.83 | 251,666 | -0.61(-3.74%) |
Dec 02, 2021 | 15.95 | 16.61 | 15.79 | 16.44 | 244,199 | +0.65(+4.13%) |