Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 16.33 | 16.86 | 16.16 | 16.67 | 5,464,757 | +0.21(+1.30%) |
Feb 25, 2022 | 16.38 | 16.65 | 16.28 | 16.46 | 5,872,991 | +0.15(+0.89%) |
Feb 24, 2022 | 16.95 | 17.08 | 15.85 | 16.31 | 11,290,573 | -0.37(-2.21%) |
Feb 23, 2022 | 16.48 | 16.95 | 16.48 | 16.68 | 5,547,688 | -0.25(-1.49%) |
Feb 22, 2022 | 17.12 | 17.22 | 16.57 | 16.94 | 7,202,595 | +0.18(+1.04%) |
Feb 18, 2022 | 16.76 | 0 | +0.13(+0.76%) | |||
Feb 17, 2022 | 16.55 | 16.78 | 16.34 | 16.63 | 3,745,526 | -0.06(-0.35%) |
Feb 16, 2022 | 16.49 | 16.98 | 16.42 | 16.69 | 3,267,763 | +0.43(+2.63%) |
Feb 15, 2022 | 15.81 | 16.39 | 15.67 | 16.27 | 4,500,149 | +0.02(+0.12%) |
Feb 14, 2022 | 16.64 | 16.78 | 16.08 | 16.25 | 4,604,557 | -0.53(-3.13%) |
Feb 11, 2022 | 15.97 | 16.86 | 15.82 | 16.77 | 4,229,032 | +0.88(+5.50%) |
Feb 10, 2022 | 15.67 | 16.31 | 15.57 | 15.90 | 4,792,286 | +0.08(+0.49%) |
Feb 09, 2022 | 15.40 | 15.89 | 15.30 | 15.82 | 3,387,782 | +0.53(+3.50%) |
Feb 08, 2022 | 15.12 | 15.46 | 14.88 | 15.28 | 6,226,984 | -0.18(-1.19%) |
Feb 07, 2022 | 15.14 | 15.68 | 14.98 | 15.47 | 6,390,283 | -0.29(-1.85%) |
Feb 04, 2022 | 15.96 | 16.56 | 15.52 | 15.76 | 15,610,016 | -1.41(-8.21%) |
Feb 03, 2022 | 17.00 | 17.21 | 17.17 | 6,389,785 | +0.16(+0.91%) | |
Feb 02, 2022 | 16.68 | 17.09 | 16.58 | 17.01 | 5,387,021 | +0.28(+1.69%) |
Feb 01, 2022 | 15.92 | 16.77 | 15.86 | 16.73 | 7,906,693 | +0.77(+4.81%) |
Jan 31, 2022 | 16.15 | 16.35 | 15.96 | 4,439,716 | -0.34(-2.09%) | |
Jan 28, 2022 | 15.90 | 16.65 | 15.90 | 16.30 | 6,001,455 | +0.17(+1.02%) |
Jan 27, 2022 | 16.35 | 16.72 | 15.79 | 16.14 | 6,400,328 | +0.07(+0.42%) |
Jan 26, 2022 | 16.33 | 16.52 | 15.84 | 16.07 | 4,641,021 | -0.02(-0.12%) |
Jan 25, 2022 | 15.05 | 16.17 | 14.69 | 16.09 | 5,486,266 | +0.94(+6.23%) |
Jan 24, 2022 | 14.49 | 15.19 | 14.26 | 15.15 | 4,545,686 | +0.15(+0.97%) |
Jan 21, 2022 | 15.48 | 15.51 | 14.92 | 15.00 | 3,977,583 | -0.62(-3.98%) |
Jan 20, 2022 | 15.58 | 16.23 | 15.55 | 15.62 | 3,050,540 | -0.14(-0.86%) |
Jan 19, 2022 | 16.10 | 16.10 | 15.52 | 15.76 | 3,032,466 | -0.09(-0.55%) |
Jan 18, 2022 | 16.22 | 16.29 | 15.67 | 15.85 | 3,604,688 | -0.21(-1.33%) |
Jan 14, 2022 | 16.06 | 0 | +0.30(+1.91%) | |||
Jan 13, 2022 | 15.50 | 15.98 | 15.40 | 15.76 | 4,566,426 | +0.36(+2.34%) |
Jan 12, 2022 | 15.48 | 15.67 | 15.20 | 15.40 | 3,327,721 | -0.13(-0.81%) |
Jan 11, 2022 | 14.87 | 15.55 | 14.70 | 15.53 | 3,870,828 | +0.74(+5.00%) |
Jan 10, 2022 | 14.69 | 14.80 | 14.47 | 14.79 | 2,758,630 | +0.13(+0.86%) |
Jan 07, 2022 | 14.39 | 14.70 | 14.24 | 14.66 | 2,329,629 | +0.30(+2.10%) |
Jan 06, 2022 | 14.66 | 14.78 | 14.35 | 14.36 | 2,779,827 | +0.16(+1.10%) |
Jan 05, 2022 | 14.46 | 14.78 | 14.19 | 14.20 | 3,162,287 | -0.16(-1.08%) |
Jan 04, 2022 | 14.20 | 14.79 | 14.12 | 14.36 | 3,911,275 | +0.37(+2.64%) |
Jan 03, 2022 | 13.32 | 14.04 | 13.24 | 13.99 | 3,205,746 | +0.82(+6.20%) |
Dec 31, 2021 | 13.13 | 13.31 | 13.02 | 13.17 | 1,658,252 | +0.04(+0.30%) |
Dec 30, 2021 | 13.26 | 13.46 | 13.06 | 13.13 | 2,389,690 | -0.15(-1.10%) |
Dec 29, 2021 | 13.29 | 13.48 | 13.11 | 13.28 | 2,472,334 | +0.00(+0.00%) |
Dec 28, 2021 | 13.25 | 13.50 | 13.09 | 13.28 | 1,656,135 | +0.05(+0.37%) |
Dec 27, 2021 | 13.14 | 13.30 | 12.86 | 13.23 | 2,039,000 | +0.09(+0.67%) |
Dec 23, 2021 | 13.19 | 13.36 | 13.13 | 13.14 | 1,881,529 | -0.02(-0.15%) |
Dec 22, 2021 | 12.94 | 13.26 | 12.77 | 13.16 | 1,759,395 | +0.13(+0.97%) |
Dec 21, 2021 | 12.60 | 13.12 | 12.60 | 13.04 | 2,553,078 | +0.58(+4.68%) |
Dec 20, 2021 | 12.46 | 12.75 | 12.11 | 12.45 | 3,099,178 | -0.44(-3.39%) |
Dec 17, 2021 | 12.69 | 12.95 | 12.29 | 12.89 | 8,273,273 | +0.06(+0.45%) |
Dec 16, 2021 | 13.04 | 13.29 | 12.80 | 12.83 | 3,434,695 | +0.02(+0.15%) |
Dec 15, 2021 | 12.89 | 12.99 | 12.29 | 12.81 | 4,314,444 | -0.18(-1.42%) |
Dec 14, 2021 | 13.09 | 13.48 | 12.86 | 13.00 | 6,488,519 | +0.29(+2.30%) |
Dec 13, 2021 | 13.02 | 13.15 | 12.70 | 12.71 | 3,620,152 | -0.58(-4.39%) |
Dec 10, 2021 | 13.45 | 13.57 | 13.03 | 13.29 | 4,137,362 | +0.15(+1.11%) |
Dec 09, 2021 | 12.89 | 13.18 | 12.76 | 13.14 | 4,033,142 | +0.16(+1.20%) |
Dec 08, 2021 | 12.73 | 13.00 | 12.62 | 12.99 | 4,236,514 | +0.32(+2.53%) |
Dec 07, 2021 | 12.24 | 12.73 | 12.18 | 12.67 | 4,930,724 | +0.61(+5.08%) |
Dec 06, 2021 | 11.79 | 12.26 | 11.66 | 12.06 | 3,361,128 | +0.53(+4.55%) |
Dec 03, 2021 | 12.08 | 12.09 | 11.45 | 11.53 | 3,763,893 | -0.32(-2.71%) |
Dec 02, 2021 | 11.36 | 11.98 | 11.14 | 11.85 | 4,718,920 | +0.50(+4.37%) |