Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 23.80 | 24.39 | 23.80 | 23.93 | 1,516,923 | +6.51(+37.37%) |
Feb 25, 2022 | 17.25 | 17.49 | 16.67 | 17.42 | 7,499 | +0.62(+3.69%) |
Feb 24, 2022 | 16.40 | 17.10 | 16.23 | 16.80 | 11,406 | -0.02(-0.12%) |
Feb 23, 2022 | 17.18 | 17.18 | 16.79 | 16.82 | 17,880 | -0.19(-1.12%) |
Feb 22, 2022 | 16.49 | 17.27 | 15.84 | 17.01 | 76,847 | +0.71(+4.36%) |
Feb 18, 2022 | 16.30 | 0 | -0.32(-1.93%) | |||
Feb 17, 2022 | 16.84 | 16.88 | 16.53 | 16.62 | 9,198 | -0.20(-1.19%) |
Feb 16, 2022 | 16.76 | 16.95 | 16.62 | 16.82 | 5,722 | +0.31(+1.88%) |
Feb 15, 2022 | 16.87 | 17.02 | 16.25 | 16.51 | 20,961 | -0.01(-0.06%) |
Feb 14, 2022 | 16.95 | 17.29 | 16.47 | 16.52 | 11,522 | -0.30(-1.78%) |
Feb 11, 2022 | 17.48 | 17.49 | 16.79 | 16.82 | 15,008 | -0.67(-3.83%) |
Feb 10, 2022 | 16.80 | 17.95 | 16.65 | 17.49 | 73,278 | +0.89(+5.36%) |
Feb 09, 2022 | 16.17 | 16.99 | 16.09 | 16.60 | 15,515 | +0.32(+1.97%) |
Feb 08, 2022 | 16.00 | 16.51 | 15.93 | 16.28 | 17,942 | -0.01(-0.06%) |
Feb 07, 2022 | 15.26 | 16.51 | 15.26 | 16.29 | 25,424 | +0.86(+5.57%) |
Feb 04, 2022 | 14.99 | 15.49 | 14.53 | 15.43 | 13,253 | +0.43(+2.87%) |
Feb 03, 2022 | 15.42 | 15.00 | 15.00 | 17,317 | -0.52(-3.35%) | |
Feb 02, 2022 | 15.24 | 15.87 | 15.18 | 15.52 | 23,798 | +0.18(+1.17%) |
Feb 01, 2022 | 14.68 | 15.34 | 14.50 | 15.34 | 11,894 | +0.71(+4.85%) |
Jan 31, 2022 | 14.17 | 14.98 | 14.63 | 14,188 | +0.46(+3.25%) | |
Jan 28, 2022 | 13.79 | 14.63 | 13.51 | 14.17 | 14,818 | +0.47(+3.43%) |
Jan 27, 2022 | 15.23 | 15.43 | 13.70 | 13.70 | 29,663 | -1.46(-9.63%) |
Jan 26, 2022 | 14.80 | 16.00 | 14.80 | 15.16 | 36,178 | +0.66(+4.55%) |
Jan 25, 2022 | 14.45 | 15.00 | 14.20 | 14.50 | 35,820 | -0.15(-1.02%) |
Jan 24, 2022 | 14.34 | 15.04 | 13.70 | 14.65 | 25,383 | +0.22(+1.52%) |
Jan 21, 2022 | 14.87 | 15.30 | 14.11 | 14.43 | 18,311 | -0.36(-2.43%) |
Jan 20, 2022 | 15.35 | 15.75 | 14.79 | 14.79 | 12,474 | -0.28(-1.86%) |
Jan 19, 2022 | 15.39 | 15.85 | 14.92 | 15.07 | 8,861 | -0.37(-2.40%) |
Jan 18, 2022 | 15.58 | 15.65 | 15.42 | 15.44 | 8,114 | -0.29(-1.84%) |
Jan 14, 2022 | 15.73 | 0 | +0.13(+0.83%) | |||
Jan 13, 2022 | 15.91 | 15.91 | 15.42 | 15.60 | 11,345 | -0.38(-2.38%) |
Jan 12, 2022 | 15.72 | 16.42 | 15.50 | 15.98 | 20,279 | +0.15(+0.95%) |
Jan 11, 2022 | 14.89 | 15.95 | 14.81 | 15.83 | 38,034 | +1.08(+7.32%) |
Jan 10, 2022 | 15.72 | 15.72 | 14.51 | 14.75 | 21,276 | -1.14(-7.17%) |
Jan 07, 2022 | 15.17 | 15.95 | 14.73 | 15.89 | 44,479 | +0.55(+3.59%) |
Jan 06, 2022 | 15.56 | 15.56 | 15.10 | 15.34 | 12,752 | -0.21(-1.35%) |
Jan 05, 2022 | 15.89 | 16.10 | 15.19 | 15.55 | 41,887 | -0.18(-1.14%) |
Jan 04, 2022 | 16.47 | 16.50 | 15.54 | 15.73 | 22,915 | -0.54(-3.32%) |
Jan 03, 2022 | 16.30 | 16.42 | 15.65 | 16.27 | 21,965 | +0.10(+0.62%) |
Dec 31, 2021 | 16.73 | 17.17 | 15.80 | 16.17 | 45,641 | -0.60(-3.58%) |
Dec 30, 2021 | 15.81 | 17.00 | 15.81 | 16.77 | 44,040 | +1.13(+7.23%) |
Dec 29, 2021 | 15.65 | 16.16 | 15.26 | 15.64 | 43,385 | -0.17(-1.08%) |
Dec 28, 2021 | 16.00 | 16.48 | 15.15 | 15.81 | 27,761 | +0.14(+0.89%) |
Dec 27, 2021 | 15.25 | 16.03 | 15.14 | 15.67 | 25,210 | +0.52(+3.43%) |
Dec 23, 2021 | 15.10 | 15.51 | 14.76 | 15.15 | 61,068 | +0.15(+1.00%) |
Dec 22, 2021 | 14.81 | 15.43 | 14.53 | 15.00 | 39,708 | +0.12(+0.81%) |
Dec 21, 2021 | 14.90 | 15.16 | 14.13 | 14.88 | 40,443 | +0.38(+2.62%) |
Dec 20, 2021 | 15.86 | 15.86 | 13.86 | 14.50 | 22,497 | -1.43(-8.98%) |
Dec 17, 2021 | 15.44 | 16.62 | 14.32 | 15.93 | 46,736 | +0.23(+1.46%) |
Dec 16, 2021 | 14.57 | 15.76 | 14.26 | 15.70 | 56,507 | +1.25(+8.65%) |
Dec 15, 2021 | 14.58 | 14.84 | 12.77 | 14.45 | 187,618 | -0.28(-1.90%) |
Dec 14, 2021 | 15.24 | 16.13 | 13.98 | 14.73 | 62,756 | -0.81(-5.21%) |
Dec 13, 2021 | 16.05 | 16.43 | 15.27 | 15.54 | 31,702 | -0.56(-3.48%) |
Dec 10, 2021 | 16.87 | 17.29 | 15.76 | 16.10 | 23,631 | -0.80(-4.73%) |
Dec 09, 2021 | 16.69 | 17.33 | 16.09 | 16.90 | 18,363 | +0.00(+0.00%) |
Dec 08, 2021 | 17.09 | 17.09 | 16.25 | 16.90 | 21,571 | -0.09(-0.53%) |
Dec 07, 2021 | 15.96 | 17.49 | 15.88 | 16.99 | 31,238 | +1.04(+6.52%) |
Dec 06, 2021 | 15.64 | 16.00 | 15.29 | 15.95 | 12,833 | +0.62(+4.04%) |
Dec 03, 2021 | 15.63 | 15.98 | 15.26 | 15.33 | 41,958 | +0.16(+1.05%) |
Dec 02, 2021 | 15.50 | 15.87 | 14.89 | 15.17 | 44,097 | -0.33(-2.13%) |