Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 17.04 | 17.43 | 16.73 | 17.06 | 2,839,090 | -0.30(-1.72%) |
Feb 25, 2022 | 16.83 | 17.36 | 17.09 | 17.36 | 1,963,860 | +1.01(+6.19%) |
Feb 24, 2022 | 15.52 | 16.45 | 15.44 | 16.35 | 1,876,314 | +0.25(+1.56%) |
Feb 23, 2022 | 17.60 | 17.77 | 16.01 | 16.10 | 2,539,785 | -1.34(-7.69%) |
Feb 22, 2022 | 16.89 | 17.76 | 16.66 | 17.44 | 3,740,497 | +0.52(+3.08%) |
Feb 18, 2022 | 16.91 | 0 | -0.01(-0.06%) | |||
Feb 17, 2022 | 17.21 | 17.35 | 16.91 | 16.92 | 1,501,721 | -0.37(-2.12%) |
Feb 16, 2022 | 16.17 | 17.32 | 16.11 | 17.29 | 2,324,843 | +1.51(+9.60%) |
Feb 15, 2022 | 15.80 | 16.18 | 15.68 | 15.78 | 1,464,318 | +0.26(+1.68%) |
Feb 14, 2022 | 16.10 | 16.39 | 15.45 | 15.52 | 1,740,658 | -0.93(-5.63%) |
Feb 11, 2022 | 16.23 | 17.08 | 15.67 | 16.44 | 2,304,585 | +0.34(+2.10%) |
Feb 10, 2022 | 15.78 | 16.39 | 15.77 | 16.11 | 1,861,983 | +0.08(+0.48%) |
Feb 09, 2022 | 15.74 | 16.08 | 15.74 | 16.03 | 867,630 | +0.48(+3.10%) |
Feb 08, 2022 | 15.24 | 15.65 | 15.24 | 15.55 | 525,502 | +0.39(+2.54%) |
Feb 07, 2022 | 14.91 | 15.30 | 14.91 | 15.16 | 938,409 | +0.23(+1.55%) |
Feb 04, 2022 | 14.88 | 15.17 | 14.73 | 14.93 | 861,748 | -0.06(-0.39%) |
Feb 03, 2022 | 14.80 | 15.29 | 14.99 | 758,363 | -0.07(-0.45%) | |
Feb 02, 2022 | 14.86 | 15.19 | 14.79 | 15.05 | 1,063,958 | +0.26(+1.76%) |
Feb 01, 2022 | 14.72 | 14.93 | 14.58 | 14.79 | 878,055 | +0.03(+0.20%) |
Jan 31, 2022 | 14.21 | 14.76 | 14.76 | 1,561,110 | +0.53(+3.73%) | |
Jan 28, 2022 | 13.42 | 14.23 | 13.38 | 14.23 | 1,214,834 | +0.18(+1.30%) |
Jan 27, 2022 | 14.51 | 14.80 | 13.93 | 14.05 | 889,160 | -0.13(-0.95%) |
Jan 26, 2022 | 14.44 | 14.81 | 13.96 | 14.19 | 1,181,576 | +0.00(+0.00%) |
Jan 25, 2022 | 14.22 | 14.35 | 13.98 | 14.19 | 1,208,035 | -0.35(-2.39%) |
Jan 24, 2022 | 14.03 | 14.62 | 13.49 | 14.53 | 1,448,887 | +0.13(+0.87%) |
Jan 21, 2022 | 14.41 | 14.86 | 14.22 | 14.41 | 1,527,854 | -0.31(-2.10%) |
Jan 20, 2022 | 15.05 | 15.25 | 14.66 | 14.72 | 1,067,839 | -0.22(-1.48%) |
Jan 19, 2022 | 15.62 | 15.65 | 14.93 | 14.94 | 777,995 | -0.54(-3.49%) |
Jan 18, 2022 | 15.79 | 15.79 | 15.25 | 15.48 | 1,152,111 | -0.38(-2.37%) |
Jan 14, 2022 | 15.85 | 0 | -0.31(-1.91%) | |||
Jan 13, 2022 | 16.32 | 16.50 | 16.07 | 16.16 | 657,959 | -0.22(-1.35%) |
Jan 12, 2022 | 16.39 | 16.49 | 15.96 | 16.38 | 907,069 | +0.14(+0.89%) |
Jan 11, 2022 | 16.05 | 16.36 | 15.66 | 16.24 | 1,411,192 | +0.16(+1.02%) |
Jan 10, 2022 | 16.04 | 16.18 | 15.77 | 16.08 | 1,037,030 | -0.13(-0.83%) |
Jan 07, 2022 | 16.57 | 16.70 | 16.19 | 16.21 | 1,290,432 | -0.54(-3.22%) |
Jan 06, 2022 | 16.91 | 17.17 | 16.68 | 16.75 | 773,355 | -0.10(-0.57%) |
Jan 05, 2022 | 17.73 | 17.83 | 16.77 | 16.85 | 1,599,423 | -0.93(-5.21%) |
Jan 04, 2022 | 17.94 | 18.12 | 17.74 | 17.77 | 1,466,591 | +0.08(+0.44%) |
Jan 03, 2022 | 18.19 | 18.42 | 17.40 | 17.70 | 1,962,720 | -0.34(-1.87%) |
Dec 31, 2021 | 17.73 | 18.22 | 17.70 | 18.03 | 1,059,543 | +0.22(+1.25%) |
Dec 30, 2021 | 17.71 | 18.11 | 17.71 | 17.81 | 1,148,488 | +0.14(+0.76%) |
Dec 29, 2021 | 17.38 | 17.82 | 17.36 | 17.68 | 1,228,859 | +0.22(+1.27%) |
Dec 28, 2021 | 17.31 | 17.58 | 17.08 | 17.46 | 1,099,996 | +0.20(+1.17%) |
Dec 27, 2021 | 16.76 | 17.26 | 16.71 | 17.25 | 1,169,172 | +0.50(+2.99%) |
Dec 23, 2021 | 16.60 | 16.90 | 16.40 | 16.75 | 1,063,702 | +0.19(+1.16%) |
Dec 22, 2021 | 15.79 | 16.64 | 15.79 | 16.56 | 1,218,796 | +0.67(+4.25%) |
Dec 21, 2021 | 15.14 | 15.93 | 15.04 | 15.88 | 1,502,677 | +0.97(+6.53%) |
Dec 20, 2021 | 14.68 | 14.96 | 14.42 | 14.91 | 1,684,477 | -0.38(-2.45%) |
Dec 17, 2021 | 15.36 | 15.87 | 15.17 | 15.28 | 2,116,089 | -0.21(-1.38%) |
Dec 16, 2021 | 15.90 | 16.14 | 15.46 | 15.50 | 1,540,258 | -0.27(-1.71%) |
Dec 15, 2021 | 15.41 | 15.83 | 15.28 | 15.77 | 1,458,706 | +0.34(+2.19%) |
Dec 14, 2021 | 15.53 | 15.97 | 15.36 | 15.43 | 1,293,285 | -0.26(-1.66%) |
Dec 13, 2021 | 16.02 | 16.16 | 15.52 | 15.69 | 1,224,761 | -0.48(-2.98%) |
Dec 10, 2021 | 15.49 | 16.22 | 15.38 | 16.17 | 1,696,346 | +0.81(+5.27%) |
Dec 09, 2021 | 15.20 | 15.40 | 15.05 | 15.36 | 1,323,998 | +0.01(+0.06%) |
Dec 08, 2021 | 15.34 | 15.43 | 15.14 | 15.35 | 1,207,366 | -0.04(-0.25%) |
Dec 07, 2021 | 15.41 | 15.69 | 15.27 | 15.39 | 1,201,595 | +0.24(+1.59%) |
Dec 06, 2021 | 15.19 | 15.37 | 14.96 | 15.15 | 2,336,281 | -0.23(-1.51%) |
Dec 03, 2021 | 15.74 | 15.88 | 15.13 | 15.38 | 1,156,575 | -0.18(-1.18%) |
Dec 02, 2021 | 15.04 | 15.65 | 14.95 | 15.56 | 1,249,071 | +0.63(+4.20%) |