Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 14.61 | 15.98 | 14.40 | 15.81 | 2,946,327 | +1.58(+11.10%) |
Feb 25, 2022 | 13.58 | 14.27 | 13.33 | 14.23 | 2,521,829 | +0.67(+4.94%) |
Feb 24, 2022 | 11.32 | 13.65 | 11.19 | 13.56 | 3,352,631 | +1.56(+13.00%) |
Feb 23, 2022 | 12.52 | 12.74 | 11.91 | 12.00 | 2,375,706 | -0.30(-2.44%) |
Feb 22, 2022 | 12.25 | 12.88 | 12.23 | 12.30 | 3,914,329 | -0.12(-0.97%) |
Feb 18, 2022 | 12.42 | 0 | -0.85(-6.41%) | |||
Feb 17, 2022 | 14.03 | 14.21 | 12.96 | 13.27 | 1,451,427 | -1.05(-7.33%) |
Feb 16, 2022 | 14.26 | 14.43 | 13.47 | 14.32 | 1,722,955 | -0.19(-1.31%) |
Feb 15, 2022 | 14.29 | 14.69 | 14.22 | 14.51 | 4,450,657 | +0.72(+5.22%) |
Feb 14, 2022 | 13.94 | 15.03 | 13.73 | 13.79 | 1,819,866 | -0.21(-1.50%) |
Feb 11, 2022 | 15.92 | 16.18 | 13.90 | 14.00 | 1,829,154 | -1.62(-10.37%) |
Feb 10, 2022 | 15.29 | 16.18 | 15.25 | 15.62 | 2,267,915 | -0.27(-1.70%) |
Feb 09, 2022 | 16.16 | 16.48 | 15.32 | 15.89 | 6,442,919 | +0.52(+3.38%) |
Feb 08, 2022 | 15.65 | 15.78 | 15.17 | 15.37 | 1,705,006 | -0.33(-2.10%) |
Feb 07, 2022 | 15.78 | 16.46 | 15.43 | 15.70 | 2,232,590 | -0.26(-1.63%) |
Feb 04, 2022 | 15.53 | 16.16 | 15.51 | 15.96 | 1,124,720 | +0.49(+3.17%) |
Feb 03, 2022 | 15.81 | 15.16 | 15.47 | 1,705,687 | -0.96(-5.84%) | |
Feb 02, 2022 | 17.29 | 17.99 | 16.36 | 16.43 | 1,992,824 | -0.80(-4.64%) |
Feb 01, 2022 | 16.86 | 17.78 | 16.61 | 17.23 | 2,547,680 | +0.37(+2.19%) |
Jan 31, 2022 | 14.66 | 16.86 | 3,782,182 | +2.43(+16.84%) | ||
Jan 28, 2022 | 13.31 | 14.46 | 12.81 | 14.43 | 3,112,065 | +0.96(+7.13%) |
Jan 27, 2022 | 14.52 | 14.97 | 13.28 | 13.47 | 2,575,428 | -0.82(-5.74%) |
Jan 26, 2022 | 15.45 | 16.01 | 14.19 | 14.29 | 3,358,333 | -0.61(-4.09%) |
Jan 25, 2022 | 14.13 | 16.19 | 14.13 | 14.90 | 3,446,985 | -1.30(-8.02%) |
Jan 24, 2022 | 14.81 | 16.34 | 13.74 | 16.20 | 3,505,268 | +0.80(+5.19%) |
Jan 21, 2022 | 16.55 | 17.15 | 15.30 | 15.40 | 3,237,102 | -1.56(-9.20%) |
Jan 20, 2022 | 17.92 | 18.82 | 16.94 | 16.96 | 3,703,774 | -0.56(-3.20%) |
Jan 19, 2022 | 19.23 | 19.23 | 17.48 | 17.52 | 2,398,061 | -1.31(-6.96%) |
Jan 18, 2022 | 20.12 | 20.64 | 18.79 | 18.83 | 1,686,227 | -1.85(-8.95%) |
Jan 14, 2022 | 20.68 | 0 | -1.18(-5.40%) | |||
Jan 13, 2022 | 22.99 | 23.59 | 21.72 | 21.86 | 1,352,918 | -1.13(-4.92%) |
Jan 12, 2022 | 23.00 | 23.43 | 22.36 | 22.99 | 1,588,836 | +0.21(+0.92%) |
Jan 11, 2022 | 21.55 | 23.02 | 21.50 | 22.78 | 1,356,555 | +1.25(+5.81%) |
Jan 10, 2022 | 21.43 | 21.87 | 20.73 | 21.53 | 1,427,773 | -0.34(-1.55%) |
Jan 07, 2022 | 21.01 | 22.27 | 21.01 | 21.87 | 1,575,538 | +0.75(+3.55%) |
Jan 06, 2022 | 21.59 | 21.59 | 20.40 | 21.12 | 1,260,326 | -0.20(-0.94%) |
Jan 05, 2022 | 22.58 | 22.77 | 21.12 | 21.32 | 1,820,117 | -1.23(-5.45%) |
Jan 04, 2022 | 24.13 | 24.14 | 21.94 | 22.55 | 2,029,792 | -1.29(-5.41%) |
Jan 03, 2022 | 24.40 | 24.71 | 23.28 | 23.84 | 2,086,263 | -0.46(-1.89%) |
Dec 31, 2021 | 24.76 | 25.47 | 24.13 | 24.30 | 800,699 | -0.43(-1.74%) |
Dec 30, 2021 | 24.09 | 25.24 | 24.09 | 24.73 | 705,687 | +0.68(+2.83%) |
Dec 29, 2021 | 24.68 | 25.00 | 23.91 | 24.05 | 696,579 | -0.77(-3.10%) |
Dec 28, 2021 | 25.53 | 25.68 | 24.52 | 24.82 | 753,228 | -0.58(-2.28%) |
Dec 27, 2021 | 26.11 | 26.46 | 25.09 | 25.40 | 608,016 | -0.65(-2.50%) |
Dec 23, 2021 | 26.35 | 26.57 | 25.26 | 26.05 | 858,789 | +0.05(+0.19%) |
Dec 22, 2021 | 25.58 | 26.32 | 25.39 | 26.00 | 1,156,954 | +0.24(+0.93%) |
Dec 21, 2021 | 24.71 | 25.78 | 24.60 | 25.76 | 688,012 | +1.57(+6.49%) |
Dec 20, 2021 | 24.72 | 24.91 | 23.91 | 24.19 | 1,436,997 | -1.33(-5.21%) |
Dec 17, 2021 | 25.74 | 26.62 | 24.86 | 25.52 | 3,000,403 | -0.48(-1.85%) |
Dec 16, 2021 | 26.94 | 27.48 | 25.50 | 26.00 | 1,126,498 | -0.23(-0.88%) |
Dec 15, 2021 | 25.99 | 26.52 | 24.85 | 26.23 | 1,053,811 | +0.17(+0.65%) |
Dec 14, 2021 | 26.36 | 27.06 | 25.87 | 26.06 | 1,011,689 | -1.05(-3.87%) |
Dec 13, 2021 | 26.13 | 27.79 | 26.13 | 27.11 | 1,288,569 | +1.26(+4.87%) |
Dec 10, 2021 | 27.20 | 27.88 | 25.82 | 25.85 | 1,067,695 | -1.27(-4.68%) |
Dec 09, 2021 | 28.45 | 28.75 | 26.95 | 27.12 | 1,092,269 | -1.37(-4.81%) |
Dec 08, 2021 | 28.73 | 28.91 | 27.91 | 28.49 | 1,396,820 | -0.35(-1.21%) |
Dec 07, 2021 | 28.46 | 29.64 | 28.05 | 28.84 | 1,458,545 | +1.29(+4.68%) |
Dec 06, 2021 | 26.58 | 27.64 | 25.26 | 27.55 | 2,270,270 | +0.89(+3.34%) |
Dec 03, 2021 | 28.16 | 28.39 | 25.88 | 26.66 | 1,192,791 | -1.24(-4.44%) |
Dec 02, 2021 | 27.21 | 28.14 | 26.40 | 27.90 | 1,131,485 | +0.58(+2.12%) |