Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 14.14 | 14.62 | 13.71 | 14.44 | 374,178 | +0.76(+5.56%) |
Feb 25, 2022 | 13.23 | 14.01 | 13.31 | 13.68 | 242,246 | +0.45(+3.40%) |
Feb 24, 2022 | 10.51 | 13.29 | 10.50 | 13.23 | 432,434 | +0.57(+4.50%) |
Feb 23, 2022 | 13.05 | 13.05 | 12.50 | 12.66 | 342,098 | -0.11(-0.86%) |
Feb 22, 2022 | 13.16 | 13.42 | 12.54 | 12.77 | 263,084 | -0.59(-4.42%) |
Feb 18, 2022 | 13.36 | 0 | -0.58(-4.16%) | |||
Feb 17, 2022 | 14.57 | 14.71 | 13.76 | 13.94 | 233,022 | -0.85(-5.75%) |
Feb 16, 2022 | 15.02 | 15.22 | 14.50 | 14.79 | 128,827 | -0.43(-2.83%) |
Feb 15, 2022 | 14.70 | 15.36 | 14.63 | 15.22 | 127,893 | +0.76(+5.26%) |
Feb 14, 2022 | 15.00 | 15.28 | 14.26 | 14.46 | 300,184 | -0.54(-3.60%) |
Feb 11, 2022 | 15.34 | 15.59 | 14.84 | 15.00 | 203,238 | -0.37(-2.41%) |
Feb 10, 2022 | 15.22 | 16.10 | 15.00 | 15.37 | 231,569 | -0.32(-2.04%) |
Feb 09, 2022 | 14.86 | 16.07 | 14.84 | 15.69 | 376,398 | +0.99(+6.73%) |
Feb 08, 2022 | 15.03 | 15.14 | 14.42 | 14.70 | 168,619 | -0.21(-1.41%) |
Feb 07, 2022 | 14.80 | 15.36 | 14.51 | 14.91 | 260,551 | +0.06(+0.40%) |
Feb 04, 2022 | 14.66 | 15.10 | 14.25 | 14.85 | 360,099 | +0.11(+0.75%) |
Feb 03, 2022 | 14.79 | 14.64 | 14.74 | 173,381 | -0.58(-3.79%) | |
Feb 02, 2022 | 16.42 | 16.44 | 15.16 | 15.32 | 219,443 | -1.15(-6.98%) |
Feb 01, 2022 | 16.17 | 16.56 | 15.55 | 16.47 | 260,277 | +0.72(+4.57%) |
Jan 31, 2022 | 15.02 | 15.75 | 299,413 | +0.97(+6.56%) | ||
Jan 28, 2022 | 14.01 | 14.82 | 13.69 | 14.78 | 293,038 | +0.66(+4.67%) |
Jan 27, 2022 | 15.19 | 15.37 | 14.10 | 14.12 | 240,133 | -1.01(-6.68%) |
Jan 26, 2022 | 15.90 | 16.44 | 15.05 | 15.13 | 510,416 | -0.55(-3.51%) |
Jan 25, 2022 | 15.06 | 16.08 | 14.81 | 15.68 | 455,478 | +0.17(+1.10%) |
Jan 24, 2022 | 15.47 | 15.64 | 14.04 | 15.51 | 534,641 | -0.26(-1.65%) |
Jan 21, 2022 | 16.10 | 16.80 | 15.51 | 15.77 | 425,698 | -0.53(-3.25%) |
Jan 20, 2022 | 16.65 | 17.60 | 16.19 | 16.30 | 219,023 | -0.40(-2.40%) |
Jan 19, 2022 | 17.34 | 17.85 | 16.60 | 16.70 | 219,653 | -0.63(-3.64%) |
Jan 18, 2022 | 17.54 | 17.66 | 16.75 | 17.33 | 683,044 | -0.57(-3.18%) |
Jan 14, 2022 | 17.90 | 0 | +0.08(+0.45%) | |||
Jan 13, 2022 | 19.10 | 19.40 | 17.76 | 17.82 | 639,384 | -1.17(-6.16%) |
Jan 12, 2022 | 20.26 | 20.48 | 18.90 | 18.99 | 407,628 | -1.14(-5.66%) |
Jan 11, 2022 | 19.62 | 20.95 | 19.40 | 20.13 | 244,766 | +0.51(+2.60%) |
Jan 10, 2022 | 18.91 | 19.70 | 18.24 | 19.62 | 615,600 | +0.75(+3.97%) |
Jan 07, 2022 | 18.19 | 19.31 | 18.03 | 18.87 | 655,842 | +0.68(+3.74%) |
Jan 06, 2022 | 19.94 | 19.95 | 18.05 | 18.19 | 1,253,516 | -1.75(-8.78%) |
Jan 05, 2022 | 21.53 | 21.99 | 19.73 | 19.94 | 577,429 | -1.74(-8.03%) |
Jan 04, 2022 | 23.11 | 23.12 | 21.39 | 21.68 | 260,821 | -1.36(-5.90%) |
Jan 03, 2022 | 22.30 | 23.22 | 21.80 | 23.04 | 209,141 | +0.94(+4.25%) |
Dec 31, 2021 | 22.30 | 22.78 | 21.81 | 22.10 | 340,777 | -0.28(-1.25%) |
Dec 30, 2021 | 21.89 | 23.22 | 21.72 | 22.38 | 465,965 | +0.49(+2.24%) |
Dec 29, 2021 | 21.81 | 22.46 | 21.26 | 21.89 | 519,057 | +0.08(+0.37%) |
Dec 28, 2021 | 22.32 | 23.30 | 21.70 | 21.81 | 517,281 | -0.84(-3.71%) |
Dec 27, 2021 | 23.90 | 23.90 | 22.31 | 22.65 | 464,997 | -1.13(-4.75%) |
Dec 23, 2021 | 23.17 | 24.25 | 22.66 | 23.78 | 526,260 | +0.78(+3.39%) |
Dec 22, 2021 | 23.95 | 24.00 | 22.70 | 23.00 | 524,707 | -0.94(-3.93%) |
Dec 21, 2021 | 23.72 | 24.40 | 23.23 | 23.94 | 462,915 | +0.06(+0.25%) |
Dec 20, 2021 | 23.01 | 24.45 | 22.52 | 23.88 | 791,691 | +0.43(+1.83%) |
Dec 17, 2021 | 22.44 | 23.59 | 21.20 | 23.45 | 1,205,229 | +0.95(+4.22%) |
Dec 16, 2021 | 24.09 | 24.40 | 22.35 | 22.50 | 643,048 | -1.23(-5.18%) |
Dec 15, 2021 | 23.80 | 23.97 | 22.56 | 23.73 | 693,299 | -0.03(-0.13%) |
Dec 14, 2021 | 24.50 | 24.96 | 23.12 | 23.76 | 586,937 | -0.96(-3.88%) |
Dec 13, 2021 | 25.19 | 26.54 | 23.89 | 24.72 | 658,538 | -0.62(-2.45%) |
Dec 10, 2021 | 26.75 | 27.00 | 24.70 | 25.34 | 914,398 | -1.41(-5.27%) |
Dec 09, 2021 | 28.00 | 28.74 | 26.46 | 26.75 | 521,629 | -1.37(-4.87%) |
Dec 08, 2021 | 28.37 | 28.96 | 26.76 | 28.12 | 981,354 | -0.55(-1.92%) |
Dec 07, 2021 | 27.96 | 28.98 | 27.65 | 28.67 | 1,063,478 | +1.27(+4.64%) |
Dec 06, 2021 | 29.50 | 29.75 | 27.17 | 27.40 | 844,535 | -2.20(-7.43%) |
Dec 03, 2021 | 31.85 | 32.12 | 28.56 | 29.60 | 677,601 | -2.35(-7.36%) |
Dec 02, 2021 | 32.04 | 32.55 | 31.23 | 31.95 | 529,345 | -0.05(-0.16%) |