Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 16.40 | 16.93 | 16.23 | 16.74 | 5,441,860 | +0.21(+1.30%) |
Feb 25, 2022 | 16.45 | 16.72 | 16.34 | 16.53 | 5,848,383 | +0.15(+0.89%) |
Feb 24, 2022 | 17.02 | 17.15 | 15.91 | 16.38 | 11,243,266 | -0.37(-2.21%) |
Feb 23, 2022 | 16.55 | 17.02 | 16.55 | 16.75 | 5,524,443 | -0.25(-1.49%) |
Feb 22, 2022 | 17.19 | 17.30 | 16.64 | 17.01 | 7,172,416 | +0.18(+1.04%) |
Feb 18, 2022 | 16.83 | 0 | +0.13(+0.76%) | |||
Feb 17, 2022 | 16.62 | 16.85 | 16.41 | 16.70 | 3,729,833 | -0.06(-0.35%) |
Feb 16, 2022 | 16.56 | 17.05 | 16.49 | 16.76 | 3,254,071 | +0.43(+2.63%) |
Feb 15, 2022 | 15.87 | 16.46 | 15.74 | 16.33 | 4,481,294 | +0.02(+0.12%) |
Feb 14, 2022 | 16.71 | 16.85 | 16.15 | 16.31 | 4,585,264 | -0.53(-3.13%) |
Feb 11, 2022 | 16.04 | 16.93 | 15.88 | 16.84 | 4,211,313 | +0.88(+5.50%) |
Feb 10, 2022 | 15.74 | 16.38 | 15.63 | 15.96 | 4,772,207 | +0.08(+0.49%) |
Feb 09, 2022 | 15.46 | 15.95 | 15.37 | 15.88 | 3,373,587 | +0.54(+3.50%) |
Feb 08, 2022 | 15.18 | 15.52 | 14.95 | 15.35 | 6,200,893 | -0.19(-1.19%) |
Feb 07, 2022 | 15.20 | 15.75 | 15.04 | 15.53 | 6,363,508 | -0.29(-1.85%) |
Feb 04, 2022 | 16.03 | 16.63 | 15.58 | 15.83 | 15,544,611 | -1.42(-8.21%) |
Feb 03, 2022 | 17.08 | 17.29 | 17.24 | 6,363,013 | +0.16(+0.91%) | |
Feb 02, 2022 | 16.75 | 17.16 | 16.65 | 17.09 | 5,364,450 | +0.28(+1.69%) |
Feb 01, 2022 | 15.98 | 16.84 | 15.92 | 16.80 | 7,873,565 | +0.77(+4.81%) |
Jan 31, 2022 | 16.22 | 16.42 | 16.03 | 4,421,113 | -0.34(-2.09%) | |
Jan 28, 2022 | 15.96 | 16.72 | 15.96 | 16.37 | 5,976,309 | +0.17(+1.02%) |
Jan 27, 2022 | 16.42 | 16.79 | 15.86 | 16.21 | 6,373,511 | +0.07(+0.42%) |
Jan 26, 2022 | 16.40 | 16.59 | 15.90 | 16.14 | 4,621,576 | -0.02(-0.12%) |
Jan 25, 2022 | 15.11 | 16.24 | 14.75 | 16.16 | 5,463,279 | +0.95(+6.23%) |
Jan 24, 2022 | 14.55 | 15.25 | 14.32 | 15.21 | 4,526,639 | +0.15(+0.97%) |
Jan 21, 2022 | 15.54 | 15.57 | 14.99 | 15.06 | 3,960,917 | -0.62(-3.98%) |
Jan 20, 2022 | 15.64 | 16.30 | 15.61 | 15.69 | 3,037,758 | -0.14(-0.86%) |
Jan 19, 2022 | 16.17 | 16.17 | 15.58 | 15.83 | 3,019,760 | -0.09(-0.55%) |
Jan 18, 2022 | 16.29 | 16.36 | 15.73 | 15.91 | 3,589,584 | -0.21(-1.33%) |
Jan 14, 2022 | 16.13 | 0 | +0.30(+1.91%) | |||
Jan 13, 2022 | 15.56 | 16.05 | 15.46 | 15.83 | 4,547,293 | +0.36(+2.34%) |
Jan 12, 2022 | 15.54 | 15.73 | 15.26 | 15.46 | 3,313,778 | -0.13(-0.81%) |
Jan 11, 2022 | 14.93 | 15.61 | 14.77 | 15.59 | 3,854,610 | +0.74(+5.00%) |
Jan 10, 2022 | 14.75 | 14.86 | 14.53 | 14.85 | 2,747,071 | +0.13(+0.86%) |
Jan 07, 2022 | 14.45 | 14.76 | 14.30 | 14.72 | 2,319,868 | +0.30(+2.10%) |
Jan 06, 2022 | 14.72 | 14.84 | 14.41 | 14.42 | 2,768,179 | +0.16(+1.10%) |
Jan 05, 2022 | 14.52 | 14.84 | 14.25 | 14.26 | 3,149,038 | -0.16(-1.08%) |
Jan 04, 2022 | 14.26 | 14.85 | 14.18 | 14.42 | 3,894,886 | +0.37(+2.64%) |
Jan 03, 2022 | 13.38 | 14.10 | 13.30 | 14.05 | 3,192,314 | +0.82(+6.20%) |
Dec 31, 2021 | 13.18 | 13.37 | 13.08 | 13.23 | 1,651,304 | +0.04(+0.30%) |
Dec 30, 2021 | 13.32 | 13.51 | 13.11 | 13.19 | 2,379,677 | -0.15(-1.10%) |
Dec 29, 2021 | 13.35 | 13.53 | 13.17 | 13.34 | 2,461,975 | +0.00(+0.00%) |
Dec 28, 2021 | 13.31 | 13.56 | 13.15 | 13.34 | 1,649,196 | +0.05(+0.37%) |
Dec 27, 2021 | 13.20 | 13.35 | 12.91 | 13.29 | 2,030,457 | +0.09(+0.67%) |
Dec 23, 2021 | 13.25 | 13.41 | 13.18 | 13.20 | 1,873,645 | -0.02(-0.15%) |
Dec 22, 2021 | 12.99 | 13.32 | 12.82 | 13.22 | 1,752,023 | +0.13(+0.97%) |
Dec 21, 2021 | 12.65 | 13.18 | 12.65 | 13.09 | 2,542,381 | +0.59(+4.68%) |
Dec 20, 2021 | 12.52 | 12.80 | 12.16 | 12.51 | 3,086,192 | -0.44(-3.39%) |
Dec 17, 2021 | 12.74 | 13.00 | 12.34 | 12.95 | 8,238,609 | +0.06(+0.45%) |
Dec 16, 2021 | 13.09 | 13.34 | 12.85 | 12.89 | 3,420,304 | +0.02(+0.15%) |
Dec 15, 2021 | 12.95 | 13.04 | 12.34 | 12.87 | 4,296,366 | -0.19(-1.42%) |
Dec 14, 2021 | 13.14 | 13.53 | 12.91 | 13.05 | 6,461,332 | +0.29(+2.30%) |
Dec 13, 2021 | 13.07 | 13.20 | 12.75 | 12.76 | 3,604,984 | -0.59(-4.39%) |
Dec 10, 2021 | 13.50 | 13.63 | 13.09 | 13.35 | 4,120,027 | +0.15(+1.11%) |
Dec 09, 2021 | 12.95 | 13.24 | 12.81 | 13.20 | 4,016,243 | +0.16(+1.20%) |
Dec 08, 2021 | 12.78 | 13.05 | 12.68 | 13.04 | 4,218,763 | +0.32(+2.53%) |
Dec 07, 2021 | 12.29 | 12.78 | 12.23 | 12.72 | 4,910,065 | +0.62(+5.08%) |
Dec 06, 2021 | 11.84 | 12.31 | 11.71 | 12.11 | 3,347,045 | +0.53(+4.55%) |
Dec 03, 2021 | 12.14 | 12.15 | 11.50 | 11.58 | 3,748,123 | -0.32(-2.71%) |
Dec 02, 2021 | 11.40 | 12.03 | 11.19 | 11.90 | 4,699,148 | +0.50(+4.37%) |