Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 14.36 | 14.76 | 14.35 | 14.70 | 5,772,559 | +0.06(+0.39%) |
Feb 25, 2022 | 14.48 | 14.66 | 14.43 | 14.64 | 3,683,833 | +0.21(+1.45%) |
Feb 24, 2022 | 13.88 | 14.48 | 13.80 | 14.43 | 6,246,143 | +0.25(+1.74%) |
Feb 23, 2022 | 14.28 | 14.42 | 14.05 | 14.18 | 6,374,009 | -0.01(-0.07%) |
Feb 22, 2022 | 14.33 | 14.61 | 14.16 | 14.19 | 7,350,376 | -0.29(-2.04%) |
Feb 18, 2022 | 14.49 | 0 | +0.05(+0.33%) | |||
Feb 17, 2022 | 14.73 | 14.91 | 14.42 | 14.44 | 6,350,158 | -0.49(-3.25%) |
Feb 16, 2022 | 14.60 | 15.02 | 14.56 | 14.93 | 6,385,390 | +0.20(+1.36%) |
Feb 15, 2022 | 14.71 | 14.84 | 14.62 | 14.73 | 6,487,673 | +0.19(+1.31%) |
Feb 14, 2022 | 14.60 | 14.70 | 14.40 | 14.54 | 4,327,261 | -0.01(-0.07%) |
Feb 11, 2022 | 15.19 | 15.19 | 14.44 | 14.55 | 5,007,711 | -0.36(-2.40%) |
Feb 10, 2022 | 15.16 | 15.48 | 14.85 | 14.90 | 4,312,536 | -0.45(-2.94%) |
Feb 09, 2022 | 15.06 | 15.36 | 14.99 | 15.36 | 4,888,005 | +0.32(+2.13%) |
Feb 08, 2022 | 14.71 | 15.05 | 14.59 | 15.04 | 5,403,789 | +0.43(+2.97%) |
Feb 07, 2022 | 14.87 | 15.07 | 14.45 | 14.60 | 5,277,573 | -0.21(-1.40%) |
Feb 04, 2022 | 14.64 | 14.98 | 14.59 | 14.81 | 7,669,002 | +0.11(+0.77%) |
Feb 03, 2022 | 14.98 | 14.63 | 14.70 | 11,982,479 | -0.19(-1.27%) | |
Feb 02, 2022 | 15.37 | 15.43 | 14.90 | 14.88 | 7,355,425 | -0.36(-2.35%) |
Feb 01, 2022 | 15.13 | 15.33 | 14.91 | 15.24 | 3,639,150 | +0.08(+0.50%) |
Jan 31, 2022 | 14.60 | 15.18 | 15.17 | 6,165,794 | +0.41(+2.74%) | |
Jan 28, 2022 | 14.41 | 14.77 | 14.12 | 14.76 | 6,013,257 | +0.32(+2.22%) |
Jan 27, 2022 | 14.79 | 15.09 | 14.34 | 14.44 | 6,869,647 | -0.24(-1.60%) |
Jan 26, 2022 | 15.47 | 15.52 | 14.55 | 14.68 | 4,579,678 | -0.50(-3.29%) |
Jan 25, 2022 | 15.04 | 15.32 | 14.92 | 15.18 | 4,566,484 | -0.17(-1.11%) |
Jan 24, 2022 | 14.47 | 15.37 | 14.45 | 15.35 | 5,831,914 | +0.53(+3.56%) |
Jan 21, 2022 | 14.72 | 14.97 | 14.46 | 14.82 | 4,680,454 | +0.03(+0.19%) |
Jan 20, 2022 | 15.37 | 15.42 | 14.77 | 14.79 | 4,176,514 | -0.62(-4.03%) |
Jan 19, 2022 | 15.65 | 15.87 | 15.40 | 15.41 | 3,294,734 | -0.15(-0.97%) |
Jan 18, 2022 | 15.73 | 15.87 | 15.52 | 15.56 | 5,192,999 | -0.25(-1.61%) |
Jan 14, 2022 | 15.82 | 0 | -0.34(-2.10%) | |||
Jan 13, 2022 | 15.84 | 16.31 | 15.74 | 16.16 | 3,123,008 | +0.47(+3.00%) |
Jan 12, 2022 | 15.72 | 15.85 | 15.52 | 15.69 | 2,642,538 | -0.03(-0.18%) |
Jan 11, 2022 | 15.49 | 15.71 | 15.29 | 15.71 | 2,840,095 | +0.26(+1.71%) |
Jan 10, 2022 | 15.81 | 15.85 | 15.26 | 15.45 | 3,734,713 | -0.43(-2.73%) |
Jan 07, 2022 | 15.84 | 16.02 | 15.59 | 15.88 | 3,973,322 | -0.16(-1.00%) |
Jan 06, 2022 | 16.09 | 16.24 | 15.87 | 16.04 | 3,968,683 | +0.08(+0.53%) |
Jan 05, 2022 | 16.39 | 16.53 | 15.95 | 15.96 | 4,189,021 | -0.40(-2.42%) |
Jan 04, 2022 | 16.15 | 16.48 | 16.09 | 16.35 | 3,667,313 | +0.41(+2.60%) |
Jan 03, 2022 | 15.90 | 16.01 | 15.80 | 15.94 | 3,342,530 | +0.19(+1.20%) |
Dec 31, 2021 | 15.74 | 15.90 | 15.52 | 15.75 | 3,509,649 | -0.08(-0.48%) |
Dec 30, 2021 | 15.91 | 16.10 | 15.79 | 15.83 | 4,577,695 | -0.02(-0.12%) |
Dec 29, 2021 | 15.63 | 15.92 | 15.57 | 15.85 | 2,924,384 | +0.25(+1.63%) |
Dec 28, 2021 | 15.53 | 15.78 | 15.53 | 15.59 | 2,861,748 | -0.01(-0.06%) |
Dec 27, 2021 | 15.18 | 15.66 | 15.18 | 15.60 | 2,823,837 | +0.33(+2.16%) |
Dec 23, 2021 | 15.28 | 15.43 | 15.15 | 15.27 | 2,966,391 | +0.06(+0.37%) |
Dec 22, 2021 | 15.12 | 15.38 | 15.10 | 15.21 | 4,226,330 | +0.07(+0.44%) |
Dec 21, 2021 | 14.88 | 15.23 | 14.80 | 15.15 | 5,489,185 | +0.40(+2.68%) |
Dec 20, 2021 | 15.36 | 15.36 | 14.50 | 14.75 | 9,409,379 | -0.61(-3.99%) |
Dec 17, 2021 | 15.87 | 15.96 | 15.30 | 15.37 | 70,061,480 | -0.47(-2.97%) |
Dec 16, 2021 | 16.02 | 16.16 | 15.77 | 15.84 | 5,077,277 | -0.01(-0.06%) |
Dec 15, 2021 | 15.78 | 15.89 | 15.41 | 15.85 | 3,768,993 | +0.11(+0.72%) |
Dec 14, 2021 | 15.59 | 16.02 | 15.53 | 15.73 | 5,337,707 | +0.08(+0.54%) |
Dec 13, 2021 | 16.43 | 16.50 | 15.29 | 15.65 | 5,773,575 | -0.89(-5.36%) |
Dec 10, 2021 | 16.52 | 16.62 | 16.19 | 16.53 | 3,658,897 | +0.17(+1.04%) |
Dec 09, 2021 | 16.48 | 16.77 | 16.36 | 16.36 | 3,668,530 | -0.24(-1.48%) |
Dec 08, 2021 | 16.38 | 16.72 | 16.25 | 16.61 | 3,860,202 | +0.22(+1.32%) |
Dec 07, 2021 | 16.29 | 16.60 | 16.19 | 16.39 | 5,434,069 | +0.08(+0.52%) |
Dec 06, 2021 | 15.75 | 16.53 | 15.74 | 16.31 | 7,751,132 | +0.78(+5.04%) |
Dec 03, 2021 | 15.59 | 15.66 | 15.35 | 15.53 | 4,646,551 | +0.04(+0.24%) |
Dec 02, 2021 | 15.26 | 15.63 | 15.14 | 15.49 | 4,125,707 | +0.32(+2.11%) |