Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 11.96 | 12.58 | 11.88 | 12.20 | 8,805,965 | +0.26(+2.18%) |
Feb 25, 2022 | 11.86 | 12.15 | 11.80 | 11.94 | 8,342,864 | +0.08(+0.67%) |
Feb 24, 2022 | 10.01 | 11.88 | 9.990 | 11.86 | 11,152,060 | +1.34(+12.74%) |
Feb 23, 2022 | 11.50 | 11.59 | 10.50 | 10.52 | 8,860,727 | -0.79(-6.98%) |
Feb 22, 2022 | 11.15 | 11.75 | 11.08 | 11.31 | 7,592,862 | -0.35(-3.00%) |
Feb 18, 2022 | 11.66 | 0 | -1.10(-8.62%) | |||
Feb 17, 2022 | 13.01 | 13.85 | 12.47 | 12.76 | 15,366,755 | -0.14(-1.09%) |
Feb 16, 2022 | 12.42 | 13.13 | 12.30 | 12.90 | 11,426,200 | +0.24(+1.90%) |
Feb 15, 2022 | 12.09 | 12.68 | 11.82 | 12.66 | 15,048,394 | +1.01(+8.67%) |
Feb 14, 2022 | 11.64 | 12.14 | 11.35 | 11.65 | 11,977,289 | +0.09(+0.78%) |
Feb 11, 2022 | 12.10 | 12.38 | 11.37 | 11.56 | 6,767,076 | -0.66(-5.40%) |
Feb 10, 2022 | 12.00 | 12.78 | 11.95 | 12.22 | 7,643,545 | -0.41(-3.25%) |
Feb 09, 2022 | 11.85 | 12.79 | 11.85 | 12.63 | 7,348,410 | +0.89(+7.58%) |
Feb 08, 2022 | 11.20 | 11.78 | 11.06 | 11.74 | 6,357,037 | +0.50(+4.45%) |
Feb 07, 2022 | 11.40 | 11.84 | 11.11 | 11.24 | 6,978,847 | -0.10(-0.88%) |
Feb 04, 2022 | 11.23 | 11.70 | 10.86 | 11.34 | 8,100,191 | +0.26(+2.35%) |
Feb 03, 2022 | 11.07 | 11.08 | 6,080,264 | -0.33(-2.89%) | ||
Feb 02, 2022 | 11.88 | 12.24 | 11.03 | 11.41 | 8,185,029 | -0.56(-4.68%) |
Feb 01, 2022 | 12.15 | 12.22 | 11.36 | 11.97 | 10,033,913 | +0.16(+1.35%) |
Jan 31, 2022 | 10.60 | 11.81 | 13,492,382 | +1.36(+13.01%) | ||
Jan 28, 2022 | 10.21 | 10.52 | 9.680 | 10.45 | 12,526,859 | +0.27(+2.65%) |
Jan 27, 2022 | 11.41 | 11.45 | 10.06 | 10.18 | 14,763,354 | -1.02(-9.11%) |
Jan 26, 2022 | 11.98 | 12.16 | 11.04 | 11.20 | 10,682,220 | -0.26(-2.27%) |
Jan 25, 2022 | 11.51 | 11.97 | 11.08 | 11.46 | 6,349,368 | -0.48(-4.02%) |
Jan 24, 2022 | 11.27 | 11.98 | 10.35 | 11.94 | 18,831,168 | -0.08(-0.67%) |
Jan 21, 2022 | 12.61 | 12.71 | 11.93 | 12.02 | 11,887,918 | -0.69(-5.43%) |
Jan 20, 2022 | 13.50 | 13.86 | 12.70 | 12.71 | 11,110,550 | -0.72(-5.36%) |
Jan 19, 2022 | 14.15 | 14.39 | 13.39 | 13.43 | 7,030,617 | -0.68(-4.82%) |
Jan 18, 2022 | 14.54 | 14.75 | 14.08 | 14.11 | 4,937,090 | -0.77(-5.17%) |
Jan 14, 2022 | 14.88 | 0 | -0.12(-0.80%) | |||
Jan 13, 2022 | 15.75 | 15.98 | 14.98 | 15.00 | 6,110,313 | -0.76(-4.82%) |
Jan 12, 2022 | 16.05 | 16.26 | 15.40 | 15.76 | 6,017,653 | +0.00(+0.00%) |
Jan 11, 2022 | 15.34 | 16.09 | 15.16 | 15.76 | 4,887,666 | +0.17(+1.09%) |
Jan 10, 2022 | 16.00 | 16.07 | 15.02 | 15.59 | 8,537,231 | -0.65(-4.00%) |
Jan 07, 2022 | 16.46 | 17.01 | 16.02 | 16.24 | 5,662,859 | -0.09(-0.55%) |
Jan 06, 2022 | 16.68 | 17.14 | 15.81 | 16.33 | 8,038,625 | -0.50(-2.97%) |
Jan 05, 2022 | 17.18 | 18.20 | 16.80 | 16.83 | 8,665,588 | -0.55(-3.16%) |
Jan 04, 2022 | 16.69 | 17.39 | 16.05 | 17.38 | 6,372,491 | +0.67(+4.01%) |
Jan 03, 2022 | 16.25 | 17.02 | 16.20 | 16.71 | 6,445,636 | +0.98(+6.23%) |
Dec 31, 2021 | 16.00 | 16.59 | 15.57 | 15.73 | 4,128,495 | -0.43(-2.66%) |
Dec 30, 2021 | 15.50 | 16.55 | 15.50 | 16.16 | 5,246,265 | +0.47(+3.00%) |
Dec 29, 2021 | 16.21 | 16.25 | 15.34 | 15.69 | 5,145,041 | -0.59(-3.62%) |
Dec 28, 2021 | 17.00 | 17.00 | 15.81 | 16.28 | 6,173,176 | -0.75(-4.40%) |
Dec 27, 2021 | 17.09 | 17.16 | 16.48 | 17.03 | 4,957,740 | -0.19(-1.10%) |
Dec 23, 2021 | 17.07 | 17.41 | 16.76 | 17.22 | 3,384,645 | +0.13(+0.76%) |
Dec 22, 2021 | 16.99 | 17.42 | 16.85 | 17.09 | 3,199,500 | +0.03(+0.18%) |
Dec 21, 2021 | 16.83 | 17.22 | 16.60 | 17.06 | 4,733,276 | +0.49(+2.96%) |
Dec 20, 2021 | 16.50 | 16.98 | 16.15 | 16.57 | 5,365,223 | -0.47(-2.76%) |
Dec 17, 2021 | 16.57 | 17.38 | 15.92 | 17.04 | 6,283,781 | +0.27(+1.61%) |
Dec 16, 2021 | 18.09 | 18.29 | 16.48 | 16.77 | 7,544,267 | -1.20(-6.68%) |
Dec 15, 2021 | 17.09 | 18.06 | 16.57 | 17.97 | 6,000,392 | +0.62(+3.57%) |
Dec 14, 2021 | 16.54 | 17.80 | 16.50 | 17.35 | 5,600,709 | +0.14(+0.81%) |
Dec 13, 2021 | 18.25 | 18.34 | 16.84 | 17.21 | 6,508,214 | -0.62(-3.48%) |
Dec 10, 2021 | 18.00 | 18.18 | 17.48 | 17.83 | 4,254,797 | -0.03(-0.17%) |
Dec 09, 2021 | 18.71 | 18.98 | 17.79 | 17.86 | 5,589,841 | -0.94(-5.00%) |
Dec 08, 2021 | 18.35 | 19.13 | 17.96 | 18.80 | 7,387,317 | +0.46(+2.51%) |
Dec 07, 2021 | 18.12 | 18.61 | 17.67 | 18.34 | 9,551,375 | +1.06(+6.13%) |
Dec 06, 2021 | 17.09 | 17.98 | 16.27 | 17.28 | 9,951,643 | -0.34(-1.93%) |
Dec 03, 2021 | 18.80 | 18.85 | 17.02 | 17.62 | 13,596,074 | -1.37(-7.21%) |
Dec 02, 2021 | 19.69 | 20.24 | 18.37 | 18.99 | 11,553,530 | -0.78(-3.95%) |