Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 19.25 | 19.59 | 18.56 | 19.38 | 2,183,219 | +0.21(+1.10%) |
Feb 25, 2022 | 19.03 | 19.24 | 18.25 | 19.17 | 2,054,497 | +0.13(+0.68%) |
Feb 24, 2022 | 15.93 | 19.12 | 15.88 | 19.04 | 4,142,104 | +2.50(+15.11%) |
Feb 23, 2022 | 14.90 | 18.18 | 14.85 | 16.54 | 14,215,331 | +3.70(+28.82%) |
Feb 22, 2022 | 13.23 | 13.60 | 12.78 | 12.84 | 2,470,939 | -0.56(-4.18%) |
Feb 18, 2022 | 13.40 | 0 | -0.12(-0.89%) | |||
Feb 17, 2022 | 14.23 | 14.27 | 13.48 | 13.52 | 1,241,484 | -0.83(-5.78%) |
Feb 16, 2022 | 14.05 | 14.43 | 13.78 | 14.35 | 1,401,043 | +0.06(+0.42%) |
Feb 15, 2022 | 13.71 | 14.54 | 13.70 | 14.29 | 1,397,544 | +0.96(+7.20%) |
Feb 14, 2022 | 13.15 | 13.48 | 12.87 | 13.33 | 2,078,210 | +0.06(+0.45%) |
Feb 11, 2022 | 14.11 | 14.15 | 13.09 | 13.27 | 1,128,572 | -0.69(-4.94%) |
Feb 10, 2022 | 14.49 | 14.74 | 13.86 | 13.96 | 1,509,176 | -0.75(-5.10%) |
Feb 09, 2022 | 14.08 | 14.75 | 14.00 | 14.71 | 1,495,333 | +0.91(+6.59%) |
Feb 08, 2022 | 13.38 | 14.03 | 13.27 | 13.80 | 1,042,312 | +0.30(+2.22%) |
Feb 07, 2022 | 13.64 | 13.84 | 13.18 | 13.50 | 1,129,718 | +0.01(+0.07%) |
Feb 04, 2022 | 13.17 | 13.80 | 12.87 | 13.49 | 1,731,409 | +0.27(+2.04%) |
Feb 03, 2022 | 13.50 | 13.21 | 13.22 | 1,264,693 | -0.63(-4.55%) | |
Feb 02, 2022 | 14.39 | 14.39 | 13.52 | 13.85 | 2,099,310 | -0.44(-3.08%) |
Feb 01, 2022 | 14.30 | 14.55 | 13.77 | 14.29 | 2,152,290 | +0.09(+0.63%) |
Jan 31, 2022 | 12.40 | 14.33 | 14.20 | 4,579,380 | +1.72(+13.78%) | |
Jan 28, 2022 | 12.21 | 12.75 | 11.61 | 12.48 | 2,125,309 | +0.24(+1.96%) |
Jan 27, 2022 | 12.85 | 13.00 | 12.05 | 12.24 | 3,153,408 | -0.43(-3.39%) |
Jan 26, 2022 | 13.50 | 13.71 | 12.61 | 12.67 | 5,267,287 | -0.51(-3.87%) |
Jan 25, 2022 | 13.49 | 13.78 | 12.84 | 13.18 | 2,371,841 | -0.45(-3.30%) |
Jan 24, 2022 | 13.12 | 13.73 | 12.34 | 13.63 | 2,986,851 | -0.01(-0.07%) |
Jan 21, 2022 | 13.92 | 14.29 | 13.40 | 13.64 | 2,439,676 | -0.55(-3.88%) |
Jan 20, 2022 | 14.46 | 15.55 | 14.17 | 14.19 | 2,906,062 | -0.19(-1.32%) |
Jan 19, 2022 | 14.74 | 15.02 | 14.34 | 14.38 | 3,109,364 | -0.22(-1.51%) |
Jan 18, 2022 | 15.04 | 15.19 | 14.38 | 14.60 | 2,825,563 | -0.64(-4.20%) |
Jan 14, 2022 | 15.24 | 0 | -1.34(-8.08%) | |||
Jan 13, 2022 | 18.56 | 18.84 | 16.51 | 16.58 | 4,422,660 | -1.95(-10.52%) |
Jan 12, 2022 | 18.95 | 19.62 | 18.52 | 18.53 | 2,258,460 | -0.21(-1.12%) |
Jan 11, 2022 | 18.54 | 19.04 | 18.03 | 18.74 | 2,662,559 | +0.28(+1.52%) |
Jan 10, 2022 | 20.24 | 20.50 | 18.18 | 18.46 | 4,993,493 | -3.70(-16.70%) |
Jan 07, 2022 | 21.95 | 23.16 | 21.89 | 22.16 | 1,801,634 | +0.37(+1.70%) |
Jan 06, 2022 | 21.50 | 21.83 | 20.69 | 21.79 | 1,192,910 | +0.15(+0.69%) |
Jan 05, 2022 | 22.56 | 22.86 | 21.39 | 21.64 | 1,555,270 | -1.04(-4.59%) |
Jan 04, 2022 | 24.01 | 24.10 | 22.39 | 22.68 | 1,868,910 | -1.39(-5.77%) |
Jan 03, 2022 | 24.49 | 24.77 | 23.71 | 24.07 | 1,099,080 | -0.09(-0.37%) |
Dec 31, 2021 | 23.83 | 24.42 | 23.81 | 24.16 | 888,395 | +0.21(+0.88%) |
Dec 30, 2021 | 23.41 | 24.50 | 23.19 | 23.95 | 1,690,962 | +0.51(+2.18%) |
Dec 29, 2021 | 23.51 | 23.55 | 22.83 | 23.44 | 575,313 | -0.08(-0.34%) |
Dec 28, 2021 | 23.94 | 24.00 | 23.43 | 23.52 | 749,296 | -0.44(-1.84%) |
Dec 27, 2021 | 23.11 | 24.00 | 23.04 | 23.96 | 868,968 | +0.81(+3.50%) |
Dec 23, 2021 | 23.00 | 23.41 | 22.23 | 23.15 | 2,606,398 | +0.20(+0.87%) |
Dec 22, 2021 | 22.38 | 23.03 | 21.76 | 22.95 | 886,788 | +0.47(+2.09%) |
Dec 21, 2021 | 20.98 | 22.56 | 20.77 | 22.48 | 2,728,699 | +1.78(+8.60%) |
Dec 20, 2021 | 21.20 | 21.38 | 20.39 | 20.70 | 2,358,533 | -1.10(-5.05%) |
Dec 17, 2021 | 20.62 | 22.10 | 20.42 | 21.80 | 2,495,916 | +0.85(+4.06%) |
Dec 16, 2021 | 22.20 | 22.60 | 20.79 | 20.95 | 1,708,724 | -1.11(-5.03%) |
Dec 15, 2021 | 21.21 | 22.10 | 20.79 | 22.06 | 1,575,492 | +0.76(+3.57%) |
Dec 14, 2021 | 22.31 | 22.57 | 21.05 | 21.30 | 1,938,247 | -1.42(-6.25%) |
Dec 13, 2021 | 23.87 | 23.87 | 22.65 | 22.72 | 1,273,241 | -1.09(-4.58%) |
Dec 10, 2021 | 24.86 | 25.24 | 23.55 | 23.81 | 1,442,147 | -0.85(-3.45%) |
Dec 09, 2021 | 24.98 | 25.85 | 24.44 | 24.66 | 1,307,178 | -0.60(-2.38%) |
Dec 08, 2021 | 24.32 | 25.62 | 24.15 | 25.26 | 1,263,617 | +0.96(+3.95%) |
Dec 07, 2021 | 23.64 | 24.82 | 23.60 | 24.30 | 2,378,055 | +1.49(+6.53%) |
Dec 06, 2021 | 22.61 | 23.09 | 21.70 | 22.81 | 1,696,491 | +0.46(+2.06%) |
Dec 03, 2021 | 24.13 | 24.15 | 21.90 | 22.35 | 2,547,989 | -1.46(-6.13%) |
Dec 02, 2021 | 24.50 | 24.51 | 23.37 | 23.81 | 2,260,286 | -0.78(-3.17%) |