Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 13.63 | 15.05 | 13.63 | 14.92 | 1,016,497 | +1.24(+9.06%) |
Feb 25, 2022 | 13.75 | 13.72 | 13.31 | 13.68 | 1,046,350 | +0.08(+0.59%) |
Feb 24, 2022 | 12.00 | 13.69 | 11.83 | 13.60 | 1,557,380 | +0.88(+6.92%) |
Feb 23, 2022 | 13.79 | 13.89 | 12.72 | 12.72 | 1,000,961 | -0.89(-6.54%) |
Feb 22, 2022 | 14.23 | 14.60 | 13.31 | 13.61 | 929,330 | -0.85(-5.88%) |
Feb 18, 2022 | 14.46 | 0 | -1.36(-8.60%) | |||
Feb 17, 2022 | 16.67 | 16.87 | 15.80 | 15.82 | 411,974 | -0.86(-5.16%) |
Feb 16, 2022 | 16.81 | 16.93 | 16.29 | 16.68 | 418,578 | -0.39(-2.28%) |
Feb 15, 2022 | 16.65 | 17.23 | 16.60 | 17.07 | 550,904 | +0.70(+4.28%) |
Feb 14, 2022 | 16.06 | 16.79 | 15.89 | 16.37 | 597,596 | +0.22(+1.36%) |
Feb 11, 2022 | 16.27 | 16.93 | 15.97 | 16.15 | 437,892 | +0.02(+0.12%) |
Feb 10, 2022 | 16.07 | 17.05 | 15.92 | 16.13 | 511,149 | -0.62(-3.70%) |
Feb 09, 2022 | 16.10 | 16.77 | 16.06 | 16.75 | 589,560 | +0.76(+4.75%) |
Feb 08, 2022 | 15.25 | 16.09 | 15.21 | 15.99 | 501,850 | +0.54(+3.50%) |
Feb 07, 2022 | 15.41 | 16.14 | 15.20 | 15.45 | 498,166 | +0.15(+0.98%) |
Feb 04, 2022 | 14.46 | 15.48 | 13.94 | 15.30 | 1,169,325 | +1.01(+7.07%) |
Feb 03, 2022 | 14.82 | 14.22 | 14.29 | 900,575 | -1.05(-6.84%) | |
Feb 02, 2022 | 16.56 | 16.56 | 15.14 | 15.34 | 922,419 | -1.16(-7.03%) |
Feb 01, 2022 | 15.70 | 16.66 | 15.70 | 16.50 | 1,334,944 | +0.69(+4.36%) |
Jan 31, 2022 | 14.60 | 15.84 | 15.81 | 762,438 | +1.23(+8.44%) | |
Jan 28, 2022 | 14.25 | 14.79 | 13.64 | 14.58 | 900,706 | +0.80(+5.81%) |
Jan 27, 2022 | 14.51 | 14.71 | 13.69 | 13.78 | 916,118 | -0.05(-0.36%) |
Jan 26, 2022 | 14.67 | 15.20 | 13.72 | 13.83 | 1,384,331 | -0.26(-1.85%) |
Jan 25, 2022 | 13.18 | 14.35 | 13.18 | 14.09 | 1,043,510 | +0.33(+2.40%) |
Jan 24, 2022 | 13.53 | 13.92 | 12.44 | 13.76 | 2,651,800 | -0.29(-2.06%) |
Jan 21, 2022 | 15.22 | 15.54 | 13.98 | 14.05 | 1,780,450 | -1.21(-7.93%) |
Jan 20, 2022 | 15.32 | 16.86 | 15.26 | 15.26 | 1,246,067 | +0.11(+0.73%) |
Jan 19, 2022 | 15.13 | 15.82 | 14.70 | 15.15 | 1,183,606 | -0.02(-0.13%) |
Jan 18, 2022 | 16.36 | 16.68 | 14.85 | 15.17 | 1,641,888 | -1.81(-10.66%) |
Jan 14, 2022 | 16.98 | 0 | +0.24(+1.43%) | |||
Jan 13, 2022 | 17.25 | 17.83 | 16.74 | 16.74 | 1,272,766 | -0.69(-3.96%) |
Jan 12, 2022 | 17.01 | 17.53 | 16.71 | 17.43 | 680,788 | +0.52(+3.08%) |
Jan 11, 2022 | 15.43 | 17.38 | 15.17 | 16.91 | 1,686,620 | +1.50(+9.73%) |
Jan 10, 2022 | 15.68 | 15.83 | 14.71 | 15.41 | 720,997 | -0.45(-2.84%) |
Jan 07, 2022 | 15.38 | 16.04 | 15.22 | 15.86 | 601,764 | +0.37(+2.39%) |
Jan 06, 2022 | 15.29 | 15.79 | 14.67 | 15.49 | 968,573 | -0.02(-0.13%) |
Jan 05, 2022 | 16.21 | 16.48 | 15.32 | 15.51 | 1,104,161 | -0.84(-5.14%) |
Jan 04, 2022 | 17.53 | 17.83 | 15.78 | 16.35 | 1,589,510 | -1.17(-6.68%) |
Jan 03, 2022 | 17.57 | 17.90 | 17.03 | 17.52 | 467,176 | +0.49(+2.88%) |
Dec 31, 2021 | 17.29 | 17.76 | 17.01 | 17.03 | 690,295 | -0.30(-1.73%) |
Dec 30, 2021 | 17.00 | 17.85 | 16.91 | 17.33 | 1,010,562 | +0.23(+1.35%) |
Dec 29, 2021 | 17.50 | 17.74 | 16.87 | 17.10 | 620,450 | -0.42(-2.40%) |
Dec 28, 2021 | 18.26 | 18.57 | 17.46 | 17.52 | 698,211 | -1.01(-5.45%) |
Dec 27, 2021 | 18.89 | 18.89 | 17.87 | 18.53 | 621,809 | -0.11(-0.59%) |
Dec 23, 2021 | 18.29 | 18.98 | 17.95 | 18.64 | 438,267 | +0.22(+1.19%) |
Dec 22, 2021 | 18.44 | 18.94 | 18.02 | 18.42 | 418,104 | -0.28(-1.50%) |
Dec 21, 2021 | 17.39 | 18.72 | 17.27 | 18.70 | 938,700 | +1.46(+8.47%) |
Dec 20, 2021 | 17.43 | 17.43 | 16.61 | 17.24 | 907,970 | -0.37(-2.10%) |
Dec 17, 2021 | 17.43 | 18.17 | 16.94 | 17.61 | 2,097,818 | +0.18(+1.03%) |
Dec 16, 2021 | 18.17 | 18.50 | 16.80 | 17.43 | 1,062,027 | -0.39(-2.19%) |
Dec 15, 2021 | 18.06 | 18.30 | 16.60 | 17.82 | 1,214,517 | -0.49(-2.68%) |
Dec 14, 2021 | 17.37 | 18.55 | 17.22 | 18.31 | 589,976 | +0.59(+3.33%) |
Dec 13, 2021 | 18.50 | 18.50 | 17.47 | 17.72 | 865,222 | -0.74(-4.01%) |
Dec 10, 2021 | 19.46 | 19.82 | 18.13 | 18.46 | 789,052 | -0.86(-4.45%) |
Dec 09, 2021 | 20.21 | 20.45 | 19.18 | 19.32 | 867,085 | -0.94(-4.64%) |
Dec 08, 2021 | 19.75 | 20.52 | 19.36 | 20.26 | 1,536,518 | +0.59(+3.00%) |
Dec 07, 2021 | 18.93 | 20.00 | 18.83 | 19.67 | 1,377,394 | +0.89(+4.74%) |
Dec 06, 2021 | 17.37 | 18.79 | 16.91 | 18.78 | 1,214,645 | +1.39(+7.99%) |
Dec 03, 2021 | 17.76 | 17.76 | 16.62 | 17.39 | 969,038 | -0.37(-2.08%) |
Dec 02, 2021 | 17.07 | 18.00 | 16.68 | 17.76 | 1,040,870 | +0.87(+5.15%) |