Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 19.72 | 19.75 | 19.25 | 19.45 | 27,677,508 | +0.01(+0.04%) |
Feb 25, 2022 | 19.10 | 19.50 | 19.15 | 19.45 | 26,106,294 | +0.21(+1.11%) |
Feb 24, 2022 | 20.01 | 20.13 | 18.85 | 19.23 | 62,564,768 | -0.25(-1.27%) |
Feb 23, 2022 | 19.37 | 19.78 | 19.37 | 19.48 | 27,875,822 | +0.05(+0.26%) |
Feb 22, 2022 | 19.76 | 20.00 | 19.25 | 19.43 | 34,933,832 | -0.32(-1.60%) |
Feb 18, 2022 | 19.74 | 0 | -0.08(-0.39%) | |||
Feb 17, 2022 | 19.23 | 20.03 | 19.12 | 19.82 | 54,704,268 | +0.85(+4.50%) |
Feb 16, 2022 | 18.04 | 19.16 | 18.03 | 18.97 | 48,862,424 | +1.32(+7.49%) |
Feb 15, 2022 | 17.48 | 17.70 | 17.31 | 17.65 | 26,124,234 | -0.35(-1.94%) |
Feb 14, 2022 | 17.69 | 18.09 | 17.67 | 18.00 | 44,531,132 | +0.35(+1.98%) |
Feb 11, 2022 | 16.51 | 17.81 | 16.46 | 17.65 | 37,671,108 | +1.18(+7.15%) |
Feb 10, 2022 | 16.78 | 16.96 | 16.42 | 16.47 | 18,148,288 | -0.37(-2.18%) |
Feb 09, 2022 | 16.97 | 17.04 | 16.81 | 16.83 | 13,364,528 | -0.08(-0.45%) |
Feb 08, 2022 | 16.74 | 16.91 | 16.67 | 16.91 | 16,090,035 | +0.20(+1.23%) |
Feb 07, 2022 | 16.50 | 16.78 | 16.38 | 16.71 | 15,477,465 | +0.33(+2.03%) |
Feb 04, 2022 | 16.20 | 16.55 | 16.17 | 16.37 | 16,592,181 | +0.11(+0.68%) |
Feb 03, 2022 | 16.36 | 16.47 | 16.26 | 14,334,659 | -0.14(-0.83%) | |
Feb 02, 2022 | 16.25 | 16.64 | 16.11 | 16.40 | 19,529,604 | +0.11(+0.68%) |
Feb 01, 2022 | 16.34 | 16.46 | 16.11 | 16.29 | 16,806,746 | -0.05(-0.31%) |
Jan 31, 2022 | 15.97 | 16.37 | 16.34 | 21,471,400 | +0.50(+3.18%) | |
Jan 28, 2022 | 15.79 | 15.85 | 15.58 | 15.84 | 22,382,002 | -0.13(-0.80%) |
Jan 27, 2022 | 16.00 | 16.34 | 15.92 | 15.96 | 24,086,576 | -0.27(-1.68%) |
Jan 26, 2022 | 16.52 | 16.82 | 16.15 | 16.24 | 28,449,354 | -0.39(-2.36%) |
Jan 25, 2022 | 16.39 | 16.71 | 16.33 | 16.63 | 19,735,718 | +0.10(+0.62%) |
Jan 24, 2022 | 16.42 | 16.56 | 16.05 | 16.53 | 28,051,834 | +0.03(+0.16%) |
Jan 21, 2022 | 17.07 | 17.12 | 16.43 | 16.50 | 25,448,464 | -0.49(-2.86%) |
Jan 20, 2022 | 17.18 | 17.32 | 16.97 | 16.99 | 23,911,348 | -0.22(-1.29%) |
Jan 19, 2022 | 16.05 | 17.27 | 16.01 | 17.21 | 42,342,964 | +1.37(+8.67%) |
Jan 18, 2022 | 15.84 | 16.08 | 15.76 | 15.84 | 15,451,849 | -0.10(-0.64%) |
Jan 14, 2022 | 15.94 | 0 | -0.13(-0.80%) | |||
Jan 13, 2022 | 16.33 | 16.46 | 16.05 | 16.07 | 13,976,540 | -0.32(-1.93%) |
Jan 12, 2022 | 16.14 | 16.42 | 16.02 | 16.38 | 22,992,074 | +0.29(+1.80%) |
Jan 11, 2022 | 15.93 | 16.11 | 15.79 | 16.09 | 16,123,920 | +0.20(+1.29%) |
Jan 10, 2022 | 15.41 | 15.90 | 15.39 | 15.89 | 23,106,868 | +0.44(+2.87%) |
Jan 07, 2022 | 15.44 | 15.55 | 15.30 | 15.44 | 14,986,792 | +0.07(+0.44%) |
Jan 06, 2022 | 15.60 | 15.62 | 15.35 | 15.38 | 24,679,606 | -0.47(-2.96%) |
Jan 05, 2022 | 16.16 | 16.30 | 15.82 | 15.85 | 23,732,160 | -0.14(-0.85%) |
Jan 04, 2022 | 15.87 | 16.14 | 15.83 | 15.98 | 16,629,418 | +0.16(+1.02%) |
Jan 03, 2022 | 16.02 | 16.04 | 15.80 | 15.82 | 15,231,856 | -0.39(-2.42%) |
Dec 31, 2021 | 16.19 | 16.28 | 16.02 | 16.21 | 16,740,677 | +0.15(+0.96%) |
Dec 30, 2021 | 15.70 | 16.12 | 15.69 | 16.06 | 15,890,713 | +0.36(+2.28%) |
Dec 29, 2021 | 15.56 | 15.92 | 15.54 | 15.70 | 20,263,522 | +0.03(+0.16%) |
Dec 28, 2021 | 15.74 | 15.93 | 15.62 | 15.67 | 12,083,310 | -0.03(-0.22%) |
Dec 27, 2021 | 15.79 | 15.85 | 15.58 | 15.71 | 13,759,729 | -0.14(-0.86%) |
Dec 23, 2021 | 15.73 | 15.95 | 15.69 | 15.85 | 14,255,770 | +0.03(+0.22%) |
Dec 22, 2021 | 15.73 | 15.83 | 15.50 | 15.81 | 17,703,852 | +0.12(+0.76%) |
Dec 21, 2021 | 15.72 | 15.79 | 15.52 | 15.69 | 16,296,507 | +0.05(+0.33%) |
Dec 20, 2021 | 15.67 | 15.73 | 15.43 | 15.64 | 20,721,422 | -0.05(-0.33%) |
Dec 17, 2021 | 15.84 | 16.08 | 15.67 | 15.69 | 36,135,148 | -0.04(-0.27%) |
Dec 16, 2021 | 15.27 | 15.76 | 15.26 | 15.73 | 28,732,682 | +0.67(+4.48%) |
Dec 15, 2021 | 15.19 | 15.21 | 14.74 | 15.06 | 31,585,692 | -0.18(-1.18%) |
Dec 14, 2021 | 15.10 | 15.38 | 15.07 | 15.24 | 17,626,462 | -0.09(-0.61%) |
Dec 13, 2021 | 15.36 | 15.49 | 15.23 | 15.33 | 22,072,332 | +0.02(+0.11%) |
Dec 10, 2021 | 15.56 | 15.58 | 15.29 | 15.32 | 18,300,928 | -0.19(-1.21%) |
Dec 09, 2021 | 15.63 | 15.69 | 15.38 | 15.50 | 18,253,926 | -0.37(-2.31%) |
Dec 08, 2021 | 15.77 | 15.92 | 15.66 | 15.87 | 12,024,015 | +0.03(+0.22%) |
Dec 07, 2021 | 15.79 | 15.99 | 15.71 | 15.84 | 19,037,240 | +0.06(+0.38%) |
Dec 06, 2021 | 15.45 | 15.82 | 15.38 | 15.78 | 20,648,048 | +0.23(+1.48%) |
Dec 03, 2021 | 15.53 | 15.58 | 15.21 | 15.55 | 25,815,334 | +0.03(+0.22%) |
Dec 02, 2021 | 15.67 | 15.69 | 15.31 | 15.51 | 27,286,748 | -0.18(-1.14%) |