Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 12.46 | 13.06 | 12.36 | 12.96 | 1,964,101 | +0.50(+4.01%) |
Feb 25, 2022 | 12.67 | 12.51 | 12.23 | 12.46 | 1,581,493 | -0.26(-2.04%) |
Feb 24, 2022 | 11.53 | 12.75 | 11.47 | 12.72 | 1,697,060 | +0.67(+5.56%) |
Feb 23, 2022 | 12.55 | 12.78 | 12.03 | 12.05 | 2,051,467 | -0.44(-3.52%) |
Feb 22, 2022 | 12.81 | 13.11 | 12.44 | 12.49 | 3,276,524 | -0.62(-4.73%) |
Feb 18, 2022 | 13.11 | 0 | -0.64(-4.65%) | |||
Feb 17, 2022 | 14.27 | 14.39 | 13.74 | 13.75 | 1,606,736 | -0.68(-4.71%) |
Feb 16, 2022 | 14.91 | 14.91 | 14.10 | 14.43 | 1,434,524 | -0.56(-3.74%) |
Feb 15, 2022 | 14.63 | 14.99 | 14.59 | 14.99 | 4,145,488 | +0.53(+3.67%) |
Feb 14, 2022 | 14.40 | 15.03 | 14.37 | 14.46 | 2,003,889 | +0.02(+0.14%) |
Feb 11, 2022 | 14.80 | 15.11 | 14.32 | 14.44 | 1,198,125 | -0.25(-1.70%) |
Feb 10, 2022 | 14.49 | 15.21 | 14.38 | 14.69 | 1,355,001 | -0.17(-1.14%) |
Feb 09, 2022 | 15.01 | 15.23 | 14.73 | 14.86 | 935,607 | +0.01(+0.07%) |
Feb 08, 2022 | 14.29 | 14.91 | 14.22 | 14.85 | 1,204,666 | +0.46(+3.20%) |
Feb 07, 2022 | 14.36 | 14.92 | 14.23 | 14.39 | 1,735,860 | -0.02(-0.14%) |
Feb 04, 2022 | 13.77 | 14.64 | 13.77 | 14.41 | 1,867,967 | +0.43(+3.08%) |
Feb 03, 2022 | 15.52 | 13.96 | 13.98 | 2,070,046 | -1.06(-7.05%) | |
Feb 02, 2022 | 15.50 | 15.65 | 14.72 | 15.04 | 1,660,140 | -0.34(-2.21%) |
Feb 01, 2022 | 15.41 | 15.64 | 14.78 | 15.38 | 2,602,721 | +0.03(+0.20%) |
Jan 31, 2022 | 14.66 | 15.38 | 15.35 | 1,822,911 | +0.78(+5.35%) | |
Jan 28, 2022 | 14.14 | 14.57 | 13.80 | 14.57 | 1,758,579 | +0.32(+2.25%) |
Jan 27, 2022 | 14.93 | 15.23 | 14.20 | 14.25 | 1,199,559 | -0.46(-3.13%) |
Jan 26, 2022 | 15.19 | 15.51 | 14.69 | 14.71 | 1,554,531 | -0.45(-2.97%) |
Jan 25, 2022 | 15.97 | 16.20 | 15.14 | 15.16 | 2,218,701 | -1.07(-6.59%) |
Jan 24, 2022 | 15.16 | 16.28 | 15.09 | 16.23 | 1,338,224 | +0.67(+4.31%) |
Jan 21, 2022 | 15.44 | 16.16 | 15.44 | 15.56 | 1,712,540 | -0.05(-0.32%) |
Jan 20, 2022 | 15.84 | 16.46 | 15.57 | 15.61 | 1,085,754 | -0.11(-0.70%) |
Jan 19, 2022 | 15.55 | 16.04 | 15.54 | 15.72 | 1,527,181 | +0.24(+1.55%) |
Jan 18, 2022 | 16.00 | 16.27 | 15.47 | 15.48 | 1,328,740 | -1.01(-6.12%) |
Jan 14, 2022 | 16.49 | 0 | -0.22(-1.32%) | |||
Jan 13, 2022 | 16.74 | 16.84 | 16.39 | 16.71 | 1,059,788 | +0.17(+1.03%) |
Jan 12, 2022 | 16.98 | 16.99 | 16.39 | 16.54 | 1,873,554 | -0.70(-4.05%) |
Jan 11, 2022 | 16.53 | 17.29 | 16.50 | 17.24 | 2,578,689 | +0.79(+4.80%) |
Jan 10, 2022 | 16.46 | 16.48 | 15.95 | 16.45 | 3,144,916 | -0.17(-1.02%) |
Jan 07, 2022 | 16.61 | 17.02 | 16.45 | 16.62 | 2,080,208 | -0.09(-0.54%) |
Jan 06, 2022 | 16.34 | 17.36 | 16.31 | 16.71 | 1,652,935 | +0.21(+1.27%) |
Jan 05, 2022 | 17.07 | 17.45 | 16.45 | 16.50 | 2,854,597 | -0.98(-5.61%) |
Jan 04, 2022 | 17.78 | 17.92 | 17.20 | 17.48 | 1,126,680 | -0.23(-1.30%) |
Jan 03, 2022 | 16.81 | 17.74 | 16.81 | 17.71 | 2,480,485 | +0.95(+5.67%) |
Dec 31, 2021 | 17.39 | 17.51 | 16.75 | 16.76 | 832,699 | -0.70(-4.01%) |
Dec 30, 2021 | 17.43 | 17.90 | 17.32 | 17.46 | 669,509 | +0.01(+0.06%) |
Dec 29, 2021 | 17.38 | 17.59 | 17.16 | 17.45 | 543,575 | +0.00(+0.00%) |
Dec 28, 2021 | 17.55 | 17.84 | 17.35 | 17.45 | 504,870 | -0.15(-0.85%) |
Dec 27, 2021 | 17.73 | 17.90 | 17.51 | 17.60 | 907,077 | -0.03(-0.17%) |
Dec 23, 2021 | 17.46 | 17.68 | 17.05 | 17.63 | 3,304,909 | +0.29(+1.67%) |
Dec 22, 2021 | 17.29 | 17.68 | 17.18 | 17.34 | 826,625 | -0.01(-0.06%) |
Dec 21, 2021 | 17.10 | 17.48 | 16.98 | 17.35 | 1,809,844 | +0.51(+3.03%) |
Dec 20, 2021 | 16.95 | 17.30 | 16.80 | 16.84 | 1,154,813 | -0.47(-2.72%) |
Dec 17, 2021 | 16.44 | 17.36 | 16.12 | 17.31 | 3,251,117 | +0.64(+3.84%) |
Dec 16, 2021 | 17.00 | 17.40 | 16.45 | 16.67 | 2,258,925 | -0.30(-1.77%) |
Dec 15, 2021 | 16.70 | 17.04 | 16.12 | 16.97 | 1,720,232 | +0.02(+0.12%) |
Dec 14, 2021 | 17.47 | 17.69 | 16.90 | 16.95 | 1,421,163 | -0.68(-3.86%) |
Dec 13, 2021 | 17.34 | 17.78 | 16.92 | 17.63 | 2,403,801 | +0.03(+0.17%) |
Dec 10, 2021 | 17.99 | 18.39 | 17.43 | 17.60 | 1,823,003 | -0.28(-1.57%) |
Dec 09, 2021 | 18.73 | 18.95 | 17.87 | 17.88 | 2,239,021 | -0.92(-4.89%) |
Dec 08, 2021 | 19.34 | 19.35 | 18.67 | 18.80 | 4,638,539 | -0.40(-2.08%) |
Dec 07, 2021 | 19.22 | 19.65 | 19.09 | 19.20 | 1,313,390 | +0.41(+2.18%) |
Dec 06, 2021 | 17.61 | 19.19 | 17.47 | 18.79 | 2,353,962 | +1.07(+6.04%) |
Dec 03, 2021 | 18.52 | 18.53 | 17.27 | 17.72 | 2,365,047 | -0.91(-4.88%) |
Dec 02, 2021 | 18.43 | 18.99 | 17.98 | 18.63 | 2,632,290 | -0.32(-1.69%) |