Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 22.23 | 22.32 | 21.48 | 21.62 | 108,367,544 | +4.82(+28.66%) |
Feb 25, 2022 | 16.25 | 16.82 | 16.45 | 16.80 | 6,243,606 | +0.75(+4.64%) |
Feb 24, 2022 | 15.67 | 16.13 | 15.45 | 16.06 | 8,813,017 | -0.22(-1.36%) |
Feb 23, 2022 | 16.83 | 16.83 | 16.19 | 16.28 | 5,544,649 | -0.16(-0.95%) |
Feb 22, 2022 | 16.66 | 16.79 | 16.38 | 16.43 | 5,829,065 | -0.23(-1.38%) |
Feb 18, 2022 | 16.66 | 0 | +0.27(+1.63%) | |||
Feb 17, 2022 | 16.95 | 16.96 | 16.36 | 16.40 | 5,198,647 | -0.68(-3.99%) |
Feb 16, 2022 | 16.87 | 17.19 | 16.84 | 17.08 | 4,130,244 | +0.02(+0.11%) |
Feb 15, 2022 | 16.59 | 17.08 | 16.58 | 17.06 | 5,362,726 | +0.64(+3.93%) |
Feb 14, 2022 | 16.62 | 16.76 | 16.28 | 16.42 | 4,103,449 | -0.13(-0.78%) |
Feb 11, 2022 | 16.55 | 16.94 | 16.41 | 16.55 | 4,788,892 | -0.11(-0.66%) |
Feb 10, 2022 | 16.76 | 17.01 | 16.58 | 16.66 | 7,749,819 | -0.06(-0.33%) |
Feb 09, 2022 | 16.87 | 16.94 | 16.68 | 16.71 | 4,939,333 | -0.18(-1.09%) |
Feb 08, 2022 | 16.76 | 16.93 | 16.64 | 16.89 | 8,290,582 | +0.41(+2.46%) |
Feb 07, 2022 | 16.38 | 16.59 | 16.26 | 16.49 | 3,940,742 | +0.16(+0.96%) |
Feb 04, 2022 | 16.08 | 16.40 | 16.00 | 16.33 | 5,251,376 | +0.33(+2.07%) |
Feb 03, 2022 | 16.10 | 16.00 | 6,190,325 | -0.03(-0.17%) | ||
Feb 02, 2022 | 16.02 | 16.10 | 15.91 | 16.03 | 5,323,077 | -0.07(-0.46%) |
Feb 01, 2022 | 15.73 | 16.12 | 15.66 | 16.10 | 4,751,935 | +0.35(+2.22%) |
Jan 31, 2022 | 15.73 | 15.79 | 15.75 | 6,233,019 | -0.17(-1.04%) | |
Jan 28, 2022 | 15.73 | 15.92 | 15.49 | 15.92 | 4,483,095 | +0.16(+0.99%) |
Jan 27, 2022 | 16.21 | 16.44 | 15.60 | 15.76 | 4,530,926 | -0.30(-1.89%) |
Jan 26, 2022 | 16.17 | 16.42 | 15.82 | 16.07 | 7,348,811 | +0.05(+0.29%) |
Jan 25, 2022 | 15.81 | 16.13 | 15.39 | 16.02 | 6,107,900 | +0.03(+0.17%) |
Jan 24, 2022 | 15.49 | 16.01 | 15.20 | 15.99 | 6,342,259 | +0.20(+1.28%) |
Jan 21, 2022 | 15.96 | 16.13 | 15.75 | 15.79 | 11,007,953 | -0.22(-1.38%) |
Jan 20, 2022 | 16.42 | 16.41 | 15.75 | 16.01 | 10,602,895 | -0.18(-1.14%) |
Jan 19, 2022 | 16.90 | 16.95 | 16.20 | 16.20 | 5,594,887 | -0.66(-3.93%) |
Jan 18, 2022 | 17.15 | 17.24 | 16.82 | 16.86 | 4,682,272 | -0.29(-1.72%) |
Jan 14, 2022 | 17.15 | 0 | +0.16(+0.92%) | |||
Jan 13, 2022 | 16.87 | 17.06 | 16.80 | 17.00 | 9,173,395 | +0.26(+1.54%) |
Jan 12, 2022 | 16.90 | 16.93 | 16.55 | 16.74 | 5,970,012 | -0.08(-0.49%) |
Jan 11, 2022 | 16.88 | 16.88 | 16.57 | 16.82 | 6,747,954 | +0.07(+0.44%) |
Jan 10, 2022 | 17.09 | 17.14 | 16.51 | 16.75 | 9,002,610 | -0.18(-1.09%) |
Jan 07, 2022 | 16.70 | 17.00 | 16.53 | 16.93 | 5,927,420 | +0.28(+1.66%) |
Jan 06, 2022 | 16.26 | 16.74 | 16.16 | 16.66 | 5,154,428 | +0.67(+4.21%) |
Jan 05, 2022 | 16.13 | 16.27 | 15.98 | 15.98 | 5,097,899 | -0.04(-0.23%) |
Jan 04, 2022 | 15.65 | 16.10 | 15.60 | 16.02 | 4,765,567 | +0.61(+3.94%) |
Jan 03, 2022 | 15.27 | 15.54 | 15.24 | 15.41 | 4,446,545 | +0.38(+2.51%) |
Dec 31, 2021 | 15.05 | 15.17 | 15.00 | 15.04 | 2,326,715 | -0.04(-0.24%) |
Dec 30, 2021 | 15.16 | 15.32 | 15.07 | 15.07 | 2,247,989 | -0.07(-0.49%) |
Dec 29, 2021 | 15.10 | 15.17 | 14.99 | 15.15 | 2,538,934 | +0.07(+0.49%) |
Dec 28, 2021 | 14.89 | 15.15 | 14.86 | 15.07 | 2,563,638 | +0.15(+0.99%) |
Dec 27, 2021 | 14.71 | 14.95 | 14.57 | 14.92 | 4,587,330 | +0.22(+1.50%) |
Dec 23, 2021 | 14.69 | 14.77 | 14.60 | 14.70 | 2,940,113 | +0.14(+0.95%) |
Dec 22, 2021 | 14.40 | 14.61 | 14.34 | 14.57 | 3,487,703 | +0.11(+0.76%) |
Dec 21, 2021 | 14.27 | 14.50 | 14.20 | 14.46 | 5,136,480 | +0.42(+3.02%) |
Dec 20, 2021 | 14.27 | 14.34 | 13.81 | 14.03 | 4,981,341 | -0.50(-3.42%) |
Dec 17, 2021 | 15.00 | 15.03 | 14.29 | 14.53 | 12,929,959 | -0.49(-3.25%) |
Dec 16, 2021 | 15.12 | 15.26 | 14.91 | 15.02 | 5,729,201 | +0.13(+0.87%) |
Dec 15, 2021 | 14.94 | 15.00 | 14.69 | 14.89 | 5,770,764 | +0.02(+0.12%) |
Dec 14, 2021 | 14.70 | 15.02 | 14.68 | 14.87 | 6,495,056 | +0.19(+1.32%) |
Dec 13, 2021 | 14.92 | 14.94 | 14.57 | 14.68 | 4,530,897 | -0.36(-2.39%) |
Dec 10, 2021 | 15.15 | 15.18 | 14.88 | 15.04 | 4,109,304 | -0.06(-0.37%) |
Dec 09, 2021 | 15.20 | 15.25 | 15.01 | 15.09 | 3,687,089 | -0.19(-1.26%) |
Dec 08, 2021 | 15.23 | 15.43 | 15.21 | 15.28 | 4,690,849 | +0.07(+0.48%) |
Dec 07, 2021 | 15.23 | 15.35 | 15.13 | 15.21 | 6,371,664 | +0.06(+0.42%) |
Dec 06, 2021 | 14.98 | 15.32 | 14.88 | 15.15 | 5,547,712 | +0.54(+3.68%) |
Dec 03, 2021 | 14.94 | 14.97 | 14.51 | 14.61 | 4,845,475 | -0.33(-2.20%) |
Dec 02, 2021 | 14.55 | 15.04 | 14.46 | 14.94 | 4,127,589 | +0.57(+3.94%) |