Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 14.03 | 14.42 | 13.56 | 14.03 | 5,190,237 | +0.02(+0.14%) |
Feb 25, 2022 | 14.06 | 14.04 | 13.56 | 14.01 | 4,040,747 | +0.01(+0.07%) |
Feb 24, 2022 | 12.49 | 14.03 | 12.25 | 14.00 | 5,852,471 | +0.76(+5.74%) |
Feb 23, 2022 | 14.39 | 14.44 | 13.16 | 13.24 | 4,008,329 | -0.64(-4.61%) |
Feb 22, 2022 | 14.63 | 15.06 | 13.82 | 13.88 | 5,099,939 | -1.32(-8.68%) |
Feb 18, 2022 | 15.20 | 0 | -0.76(-4.76%) | |||
Feb 17, 2022 | 16.34 | 16.80 | 15.85 | 15.96 | 3,331,915 | -0.42(-2.56%) |
Feb 16, 2022 | 16.20 | 16.74 | 16.01 | 16.38 | 3,222,737 | -0.21(-1.27%) |
Feb 15, 2022 | 15.41 | 16.65 | 15.35 | 16.59 | 5,591,196 | +1.46(+9.65%) |
Feb 14, 2022 | 15.48 | 15.91 | 15.06 | 15.13 | 3,022,458 | -0.50(-3.20%) |
Feb 11, 2022 | 15.90 | 16.44 | 15.20 | 15.63 | 4,467,538 | -0.35(-2.19%) |
Feb 10, 2022 | 15.87 | 16.79 | 15.80 | 15.98 | 4,980,945 | -0.30(-1.84%) |
Feb 09, 2022 | 15.71 | 16.28 | 15.53 | 16.28 | 5,099,217 | +0.69(+4.43%) |
Feb 08, 2022 | 15.06 | 15.65 | 14.86 | 15.59 | 3,973,875 | +0.75(+5.05%) |
Feb 07, 2022 | 14.99 | 15.40 | 14.73 | 14.84 | 4,583,523 | +0.04(+0.27%) |
Feb 04, 2022 | 14.06 | 14.93 | 13.81 | 14.80 | 4,841,473 | +0.84(+6.02%) |
Feb 03, 2022 | 13.81 | 13.96 | 4,666,198 | -0.57(-3.95%) | ||
Feb 02, 2022 | 15.27 | 15.32 | 14.03 | 14.53 | 5,797,290 | -0.70(-4.57%) |
Feb 01, 2022 | 14.76 | 15.27 | 14.28 | 15.23 | 9,673,009 | +0.59(+4.03%) |
Jan 31, 2022 | 13.24 | 14.73 | 14.64 | 9,132,141 | +1.61(+12.36%) | |
Jan 28, 2022 | 12.57 | 13.05 | 12.20 | 13.03 | 7,564,201 | +0.38(+3.00%) |
Jan 27, 2022 | 14.00 | 14.12 | 12.59 | 12.65 | 9,866,793 | -0.85(-6.30%) |
Jan 26, 2022 | 13.00 | 14.75 | 12.75 | 13.50 | 22,782,806 | +1.11(+8.96%) |
Jan 25, 2022 | 12.43 | 12.81 | 12.00 | 12.39 | 5,432,539 | -0.36(-2.82%) |
Jan 24, 2022 | 12.57 | 12.85 | 11.52 | 12.75 | 15,183,467 | -0.57(-4.28%) |
Jan 21, 2022 | 14.76 | 14.83 | 13.26 | 13.32 | 14,553,087 | -1.68(-11.20%) |
Jan 20, 2022 | 14.84 | 16.75 | 14.61 | 15.00 | 34,594,324 | +1.55(+11.52%) |
Jan 19, 2022 | 14.59 | 14.67 | 13.42 | 13.45 | 6,820,852 | -0.96(-6.66%) |
Jan 18, 2022 | 15.05 | 15.31 | 14.38 | 14.41 | 4,311,838 | -1.01(-6.55%) |
Jan 14, 2022 | 15.42 | 0 | -0.35(-2.22%) | |||
Jan 13, 2022 | 16.13 | 16.44 | 15.64 | 15.77 | 4,106,382 | -0.41(-2.53%) |
Jan 12, 2022 | 16.23 | 16.69 | 15.91 | 16.18 | 4,656,065 | +0.42(+2.66%) |
Jan 11, 2022 | 15.26 | 16.07 | 15.10 | 15.76 | 3,062,185 | +0.42(+2.74%) |
Jan 10, 2022 | 15.55 | 15.63 | 14.74 | 15.34 | 4,594,103 | -0.42(-2.66%) |
Jan 07, 2022 | 15.46 | 15.92 | 15.12 | 15.76 | 4,508,449 | +0.42(+2.74%) |
Jan 06, 2022 | 16.07 | 16.38 | 15.32 | 15.34 | 6,856,485 | -0.98(-6.00%) |
Jan 05, 2022 | 17.81 | 18.16 | 16.12 | 16.32 | 6,175,997 | -1.52(-8.52%) |
Jan 04, 2022 | 18.00 | 18.10 | 17.07 | 17.84 | 4,103,503 | -0.14(-0.78%) |
Jan 03, 2022 | 17.28 | 18.10 | 16.86 | 17.98 | 5,381,644 | +1.07(+6.33%) |
Dec 31, 2021 | 17.33 | 17.67 | 16.90 | 16.91 | 2,831,245 | -0.36(-2.08%) |
Dec 30, 2021 | 16.62 | 17.81 | 16.47 | 17.27 | 5,344,246 | +0.71(+4.29%) |
Dec 29, 2021 | 17.02 | 17.03 | 16.46 | 16.56 | 3,814,309 | -0.54(-3.16%) |
Dec 28, 2021 | 17.99 | 18.00 | 17.06 | 17.10 | 5,137,177 | -0.69(-3.88%) |
Dec 27, 2021 | 17.29 | 18.09 | 17.20 | 17.79 | 4,157,186 | +0.35(+2.01%) |
Dec 23, 2021 | 16.72 | 17.60 | 16.57 | 17.44 | 5,329,710 | +0.74(+4.43%) |
Dec 22, 2021 | 16.37 | 16.96 | 16.24 | 16.70 | 5,191,595 | +0.65(+4.05%) |
Dec 21, 2021 | 16.05 | 16.14 | 15.65 | 16.05 | 4,197,273 | +0.34(+2.16%) |
Dec 20, 2021 | 15.71 | 15.87 | 15.23 | 15.71 | 5,062,434 | -0.46(-2.84%) |
Dec 17, 2021 | 14.61 | 16.22 | 14.60 | 16.17 | 9,485,632 | +1.46(+9.89%) |
Dec 16, 2021 | 15.28 | 15.73 | 14.62 | 14.71 | 6,452,575 | -0.36(-2.36%) |
Dec 15, 2021 | 14.88 | 15.26 | 13.76 | 15.07 | 26,114,098 | -0.01(-0.07%) |
Dec 14, 2021 | 14.69 | 15.50 | 14.67 | 15.08 | 10,960,884 | +0.41(+2.79%) |
Dec 13, 2021 | 15.07 | 15.85 | 14.19 | 14.67 | 2,697,620 | -0.48(-3.17%) |
Dec 10, 2021 | 15.37 | 15.87 | 14.97 | 15.15 | 2,464,325 | -0.12(-0.79%) |
Dec 09, 2021 | 15.90 | 16.12 | 15.26 | 15.27 | 2,086,725 | -0.89(-5.51%) |
Dec 08, 2021 | 15.82 | 16.37 | 15.30 | 16.16 | 2,601,695 | +0.51(+3.26%) |
Dec 07, 2021 | 15.23 | 16.04 | 15.03 | 15.65 | 3,964,542 | +1.00(+6.83%) |
Dec 06, 2021 | 14.26 | 14.73 | 13.45 | 14.65 | 4,848,938 | +0.13(+0.90%) |
Dec 03, 2021 | 15.72 | 15.72 | 14.23 | 14.52 | 6,287,080 | -1.20(-7.63%) |
Dec 02, 2021 | 15.55 | 16.17 | 15.15 | 15.72 | 4,149,550 | +0.00(+0.00%) |