Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 18.54 | 19.34 | 18.42 | 18.80 | 1,589,594 | +0.84(+4.66%) |
Feb 25, 2022 | 17.45 | 17.97 | 17.53 | 17.96 | 658,263 | +0.66(+3.83%) |
Feb 24, 2022 | 16.74 | 17.32 | 16.26 | 17.30 | 762,124 | +0.68(+4.12%) |
Feb 23, 2022 | 17.66 | 18.11 | 16.56 | 16.61 | 1,470,934 | -0.99(-5.62%) |
Feb 22, 2022 | 16.59 | 17.71 | 16.54 | 17.60 | 1,324,927 | +1.31(+8.03%) |
Feb 18, 2022 | 16.29 | 0 | -0.59(-3.47%) | |||
Feb 17, 2022 | 16.51 | 16.99 | 16.26 | 16.88 | 638,166 | -0.24(-1.38%) |
Feb 16, 2022 | 15.98 | 17.20 | 15.98 | 17.12 | 1,241,510 | +1.80(+11.72%) |
Feb 15, 2022 | 16.07 | 16.07 | 15.11 | 15.32 | 953,271 | -1.35(-8.08%) |
Feb 14, 2022 | 16.38 | 16.95 | 16.13 | 16.67 | 480,403 | +0.34(+2.10%) |
Feb 11, 2022 | 16.02 | 16.70 | 16.02 | 16.32 | 524,300 | +0.47(+2.98%) |
Feb 10, 2022 | 15.41 | 16.21 | 15.41 | 15.85 | 369,502 | +0.47(+3.07%) |
Feb 09, 2022 | 15.91 | 15.91 | 15.15 | 15.38 | 340,918 | -0.49(-3.12%) |
Feb 08, 2022 | 16.07 | 16.32 | 15.68 | 15.87 | 209,444 | +0.02(+0.14%) |
Feb 07, 2022 | 15.76 | 16.13 | 15.71 | 15.85 | 275,207 | +0.09(+0.58%) |
Feb 04, 2022 | 16.08 | 16.32 | 15.44 | 15.76 | 545,816 | -0.25(-1.57%) |
Feb 03, 2022 | 16.21 | 15.71 | 16.01 | 282,706 | -0.11(-0.71%) | |
Feb 02, 2022 | 16.16 | 16.52 | 15.65 | 16.13 | 515,418 | +0.84(+5.48%) |
Feb 01, 2022 | 15.01 | 15.48 | 14.97 | 15.29 | 289,519 | +0.33(+2.24%) |
Jan 31, 2022 | 15.32 | 14.95 | 1,000,906 | -0.92(-5.80%) | ||
Jan 28, 2022 | 15.98 | 16.29 | 15.54 | 15.87 | 1,056,166 | -0.62(-3.74%) |
Jan 27, 2022 | 14.95 | 16.58 | 14.95 | 16.49 | 1,460,276 | +1.89(+12.98%) |
Jan 26, 2022 | 14.51 | 15.03 | 14.34 | 14.60 | 848,344 | +0.14(+1.00%) |
Jan 25, 2022 | 13.68 | 14.66 | 13.58 | 14.45 | 499,457 | +0.75(+5.50%) |
Jan 24, 2022 | 13.20 | 13.77 | 12.67 | 13.70 | 1,220,687 | -0.36(-2.54%) |
Jan 21, 2022 | 14.50 | 14.50 | 13.61 | 14.06 | 1,300,155 | -0.56(-3.85%) |
Jan 20, 2022 | 15.47 | 15.95 | 14.54 | 14.62 | 1,282,910 | -1.33(-8.35%) |
Jan 19, 2022 | 17.21 | 17.40 | 15.42 | 15.95 | 1,172,913 | -1.32(-7.62%) |
Jan 18, 2022 | 18.81 | 18.81 | 16.89 | 17.27 | 1,633,199 | -1.68(-8.88%) |
Jan 14, 2022 | 18.95 | 0 | +0.02(+0.08%) | |||
Jan 13, 2022 | 19.12 | 19.98 | 18.76 | 18.93 | 1,619,568 | -0.03(-0.16%) |
Jan 12, 2022 | 18.92 | 19.54 | 18.84 | 18.96 | 1,468,929 | +0.36(+1.92%) |
Jan 11, 2022 | 17.89 | 19.10 | 17.68 | 18.61 | 1,341,254 | +0.57(+3.16%) |
Jan 10, 2022 | 16.71 | 18.37 | 16.51 | 18.04 | 1,056,980 | +1.38(+8.27%) |
Jan 07, 2022 | 16.16 | 17.00 | 16.02 | 16.66 | 276,357 | +0.55(+3.40%) |
Jan 06, 2022 | 16.30 | 16.39 | 15.98 | 16.11 | 240,097 | -0.20(-1.21%) |
Jan 05, 2022 | 16.42 | 17.01 | 16.18 | 16.31 | 366,665 | -0.16(-0.97%) |
Jan 04, 2022 | 16.59 | 16.92 | 16.36 | 16.47 | 310,914 | -0.43(-2.52%) |
Jan 03, 2022 | 16.74 | 17.61 | 16.64 | 16.89 | 494,160 | -0.98(-5.49%) |
Dec 31, 2021 | 17.59 | 17.91 | 17.57 | 17.88 | 114,847 | +0.40(+2.26%) |
Dec 30, 2021 | 17.02 | 17.52 | 16.99 | 17.48 | 98,949 | +0.22(+1.28%) |
Dec 29, 2021 | 16.83 | 17.35 | 16.83 | 17.26 | 89,705 | +0.35(+2.07%) |
Dec 28, 2021 | 17.28 | 17.28 | 16.83 | 16.91 | 162,742 | -0.50(-2.88%) |
Dec 27, 2021 | 17.32 | 17.69 | 17.08 | 17.41 | 164,194 | +0.09(+0.53%) |
Dec 23, 2021 | 16.62 | 17.56 | 16.62 | 17.32 | 236,374 | +0.59(+3.50%) |
Dec 22, 2021 | 16.26 | 16.76 | 16.13 | 16.73 | 108,671 | +0.33(+1.99%) |
Dec 21, 2021 | 15.87 | 16.58 | 15.84 | 16.41 | 149,113 | +0.11(+0.65%) |
Dec 20, 2021 | 15.77 | 16.34 | 15.68 | 16.30 | 104,259 | +0.56(+3.53%) |
Dec 17, 2021 | 15.76 | 16.28 | 15.69 | 15.75 | 104,774 | -0.22(-1.38%) |
Dec 16, 2021 | 15.94 | 16.44 | 15.69 | 15.97 | 145,064 | +0.56(+3.60%) |
Dec 15, 2021 | 15.28 | 15.41 | 14.88 | 15.41 | 231,808 | +0.32(+2.12%) |
Dec 14, 2021 | 15.15 | 15.45 | 15.01 | 15.09 | 185,931 | -0.25(-1.64%) |
Dec 13, 2021 | 15.60 | 15.60 | 15.22 | 15.34 | 257,187 | -0.94(-5.79%) |
Dec 10, 2021 | 16.25 | 16.36 | 16.12 | 16.29 | 124,168 | +0.03(+0.19%) |
Dec 09, 2021 | 16.19 | 16.50 | 15.97 | 16.26 | 130,853 | -0.10(-0.60%) |
Dec 08, 2021 | 16.14 | 16.61 | 15.99 | 16.35 | 194,003 | +0.03(+0.19%) |
Dec 07, 2021 | 15.63 | 16.50 | 15.62 | 16.32 | 256,909 | +1.24(+8.22%) |
Dec 06, 2021 | 15.45 | 15.45 | 14.93 | 15.08 | 397,918 | -0.78(-4.94%) |
Dec 03, 2021 | 16.19 | 16.26 | 15.67 | 15.87 | 251,034 | -0.62(-3.74%) |
Dec 02, 2021 | 15.99 | 16.65 | 15.83 | 16.48 | 243,586 | +0.65(+4.13%) |