Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 15.22 | 15.50 | 14.89 | 15.27 | 8,129,258 | -0.25(-1.61%) |
Feb 25, 2022 | 15.22 | 15.64 | 15.24 | 15.52 | 6,252,751 | +0.38(+2.51%) |
Feb 24, 2022 | 14.06 | 15.20 | 13.96 | 15.14 | 10,022,640 | +0.24(+1.61%) |
Feb 23, 2022 | 15.51 | 15.57 | 14.88 | 14.90 | 5,395,812 | -0.40(-2.61%) |
Feb 22, 2022 | 15.25 | 15.65 | 15.13 | 15.30 | 5,998,686 | -0.20(-1.29%) |
Feb 18, 2022 | 15.50 | 0 | -0.28(-1.77%) | |||
Feb 17, 2022 | 15.89 | 16.08 | 15.68 | 15.78 | 5,307,063 | -0.41(-2.53%) |
Feb 16, 2022 | 15.96 | 16.39 | 15.83 | 16.19 | 8,606,686 | +0.16(+1.00%) |
Feb 15, 2022 | 15.66 | 16.24 | 15.59 | 16.03 | 8,882,282 | +0.92(+6.09%) |
Feb 14, 2022 | 15.29 | 15.70 | 14.99 | 15.11 | 8,377,113 | -0.07(-0.46%) |
Feb 11, 2022 | 15.92 | 16.14 | 15.03 | 15.18 | 12,286,260 | -0.70(-4.41%) |
Feb 10, 2022 | 15.73 | 16.22 | 15.70 | 15.88 | 6,753,500 | +0.02(+0.13%) |
Feb 09, 2022 | 15.82 | 16.15 | 15.75 | 15.86 | 9,120,421 | +0.22(+1.41%) |
Feb 08, 2022 | 15.15 | 15.67 | 15.00 | 15.64 | 8,220,209 | +0.64(+4.27%) |
Feb 07, 2022 | 14.80 | 15.25 | 14.79 | 15.00 | 7,815,277 | +0.52(+3.59%) |
Feb 04, 2022 | 14.34 | 14.56 | 14.02 | 14.48 | 7,837,289 | +0.06(+0.42%) |
Feb 03, 2022 | 14.60 | 14.41 | 14.42 | 5,066,527 | -0.31(-2.10%) | |
Feb 02, 2022 | 14.91 | 14.95 | 14.53 | 14.73 | 5,324,258 | -0.14(-0.94%) |
Feb 01, 2022 | 14.68 | 14.96 | 14.56 | 14.87 | 6,792,505 | +0.24(+1.64%) |
Jan 31, 2022 | 13.74 | 14.64 | 14.63 | 11,891,724 | +0.73(+5.25%) | |
Jan 28, 2022 | 13.85 | 13.92 | 13.30 | 13.90 | 11,284,265 | +0.02(+0.14%) |
Jan 27, 2022 | 13.79 | 14.25 | 13.59 | 13.88 | 11,016,222 | +0.37(+2.74%) |
Jan 26, 2022 | 13.96 | 14.13 | 13.47 | 13.51 | 10,573,614 | -0.22(-1.60%) |
Jan 25, 2022 | 13.50 | 13.87 | 13.44 | 13.73 | 7,038,798 | -0.04(-0.29%) |
Jan 24, 2022 | 13.35 | 13.78 | 12.95 | 13.77 | 10,991,327 | +0.00(+0.00%) |
Jan 21, 2022 | 14.27 | 14.28 | 13.70 | 13.77 | 10,098,260 | -0.54(-3.77%) |
Jan 20, 2022 | 14.51 | 14.79 | 14.29 | 14.31 | 6,462,556 | -0.09(-0.62%) |
Jan 19, 2022 | 14.73 | 14.80 | 14.39 | 14.40 | 5,238,228 | -0.32(-2.17%) |
Jan 18, 2022 | 14.68 | 15.04 | 14.63 | 14.72 | 5,483,552 | -0.12(-0.81%) |
Jan 14, 2022 | 14.84 | 0 | -0.28(-1.85%) | |||
Jan 13, 2022 | 14.91 | 15.52 | 14.83 | 15.12 | 8,035,767 | +0.45(+3.07%) |
Jan 12, 2022 | 14.93 | 14.96 | 14.55 | 14.67 | 7,519,603 | -0.26(-1.74%) |
Jan 11, 2022 | 14.63 | 15.07 | 14.57 | 14.93 | 5,672,956 | +0.30(+2.05%) |
Jan 10, 2022 | 15.06 | 15.28 | 14.57 | 14.63 | 8,293,195 | -0.48(-3.18%) |
Jan 07, 2022 | 14.89 | 15.36 | 14.81 | 15.11 | 10,920,833 | +0.41(+2.79%) |
Jan 06, 2022 | 14.90 | 15.05 | 14.55 | 14.70 | 6,257,362 | +0.02(+0.14%) |
Jan 05, 2022 | 14.80 | 15.11 | 14.67 | 14.68 | 9,189,755 | -0.04(-0.27%) |
Jan 04, 2022 | 14.91 | 15.01 | 14.58 | 14.72 | 8,619,062 | +0.02(+0.14%) |
Jan 03, 2022 | 14.32 | 14.91 | 14.31 | 14.70 | 7,216,809 | +0.46(+3.23%) |
Dec 31, 2021 | 14.24 | 14.35 | 14.18 | 14.24 | 5,776,159 | +0.00(+0.00%) |
Dec 30, 2021 | 14.28 | 14.50 | 14.22 | 14.24 | 6,177,741 | -0.14(-0.97%) |
Dec 29, 2021 | 14.50 | 14.62 | 14.33 | 14.38 | 5,895,600 | -0.30(-2.04%) |
Dec 28, 2021 | 14.50 | 14.90 | 14.46 | 14.68 | 5,639,056 | +0.12(+0.82%) |
Dec 27, 2021 | 14.27 | 14.69 | 14.22 | 14.56 | 5,484,511 | -0.11(-0.75%) |
Dec 23, 2021 | 14.85 | 14.89 | 14.56 | 14.67 | 7,348,909 | +0.03(+0.20%) |
Dec 22, 2021 | 14.56 | 14.75 | 14.32 | 14.64 | 5,336,400 | +0.12(+0.83%) |
Dec 21, 2021 | 13.79 | 14.60 | 13.77 | 14.52 | 8,285,390 | +0.87(+6.37%) |
Dec 20, 2021 | 13.58 | 13.94 | 13.47 | 13.65 | 6,959,879 | -0.26(-1.87%) |
Dec 17, 2021 | 13.68 | 14.12 | 13.49 | 13.91 | 10,616,280 | +0.30(+2.20%) |
Dec 16, 2021 | 14.10 | 14.23 | 13.59 | 13.61 | 6,633,572 | -0.51(-3.61%) |
Dec 15, 2021 | 14.12 | 14.12 | 13.41 | 14.12 | 7,579,346 | +0.15(+1.07%) |
Dec 14, 2021 | 13.79 | 14.23 | 13.78 | 13.97 | 5,941,294 | +0.00(+0.00%) |
Dec 13, 2021 | 14.13 | 14.13 | 13.77 | 13.97 | 7,020,121 | -0.38(-2.65%) |
Dec 10, 2021 | 14.37 | 14.48 | 14.12 | 14.35 | 5,812,008 | -0.07(-0.49%) |
Dec 09, 2021 | 14.25 | 14.51 | 14.11 | 14.42 | 6,157,220 | -0.08(-0.56%) |
Dec 08, 2021 | 14.14 | 14.94 | 14.11 | 14.50 | 8,221,750 | +0.43(+3.06%) |
Dec 07, 2021 | 14.79 | 14.80 | 13.97 | 14.07 | 10,339,028 | -0.20(-1.40%) |
Dec 06, 2021 | 13.88 | 14.68 | 13.84 | 14.27 | 9,576,044 | +0.67(+4.93%) |
Dec 03, 2021 | 13.78 | 14.00 | 13.38 | 13.60 | 8,228,831 | -0.25(-1.81%) |
Dec 02, 2021 | 13.09 | 13.89 | 12.95 | 13.85 | 10,127,989 | +0.99(+7.70%) |