Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 14.20 | 14.89 | 13.83 | 14.58 | 3,232,933 | +0.43(+3.04%) |
Feb 25, 2022 | 13.43 | 14.20 | 12.94 | 14.15 | 3,817,413 | +0.72(+5.36%) |
Feb 24, 2022 | 10.48 | 13.56 | 10.47 | 13.43 | 5,666,348 | +2.09(+18.43%) |
Feb 23, 2022 | 11.63 | 11.79 | 11.19 | 11.34 | 3,300,758 | -0.37(-3.16%) |
Feb 22, 2022 | 11.00 | 11.95 | 10.91 | 11.71 | 2,804,167 | +0.49(+4.37%) |
Feb 18, 2022 | 11.22 | 0 | -1.34(-10.67%) | |||
Feb 17, 2022 | 12.78 | 13.12 | 12.52 | 12.56 | 1,914,078 | -0.50(-3.83%) |
Feb 16, 2022 | 13.35 | 13.46 | 12.66 | 13.06 | 3,474,948 | -0.89(-6.38%) |
Feb 15, 2022 | 13.66 | 14.01 | 13.08 | 13.95 | 2,054,650 | +0.65(+4.89%) |
Feb 14, 2022 | 13.01 | 13.85 | 12.91 | 13.30 | 1,798,112 | +0.00(+0.00%) |
Feb 11, 2022 | 13.94 | 14.27 | 13.08 | 13.30 | 1,851,466 | -0.69(-4.93%) |
Feb 10, 2022 | 14.20 | 14.96 | 13.82 | 13.99 | 2,289,284 | -0.54(-3.72%) |
Feb 09, 2022 | 14.45 | 14.57 | 13.93 | 14.53 | 2,408,474 | +0.33(+2.32%) |
Feb 08, 2022 | 13.66 | 14.46 | 13.47 | 14.20 | 3,440,931 | +0.48(+3.50%) |
Feb 07, 2022 | 13.70 | 14.43 | 13.63 | 13.72 | 3,253,173 | -0.17(-1.22%) |
Feb 04, 2022 | 12.20 | 14.04 | 12.20 | 13.89 | 4,683,996 | +1.94(+16.23%) |
Feb 03, 2022 | 12.30 | 11.92 | 11.95 | 3,645,504 | -1.27(-9.61%) | |
Feb 02, 2022 | 14.26 | 14.26 | 13.06 | 13.22 | 2,560,681 | -0.68(-4.89%) |
Feb 01, 2022 | 13.67 | 14.09 | 13.26 | 13.90 | 2,005,064 | +1.43(+11.47%) |
Jan 28, 2022 | 11.79 | 12.47 | 11.41 | 12.47 | 2,054,751 | +0.58(+4.88%) |
Jan 27, 2022 | 12.71 | 12.84 | 11.79 | 11.89 | 1,411,808 | -0.48(-3.88%) |
Jan 26, 2022 | 13.05 | 13.17 | 12.13 | 12.37 | 3,288,321 | -0.17(-1.36%) |
Jan 25, 2022 | 12.68 | 13.37 | 12.21 | 12.54 | 2,705,267 | -0.51(-3.91%) |
Jan 24, 2022 | 12.31 | 13.11 | 11.46 | 13.05 | 4,963,667 | +0.34(+2.68%) |
Jan 21, 2022 | 13.10 | 13.46 | 12.45 | 12.71 | 3,341,206 | -0.80(-5.92%) |
Jan 20, 2022 | 13.90 | 14.61 | 13.46 | 13.51 | 1,723,623 | -0.22(-1.60%) |
Jan 19, 2022 | 14.21 | 14.36 | 13.68 | 13.73 | 1,934,801 | -0.36(-2.56%) |
Jan 18, 2022 | 14.82 | 14.92 | 14.05 | 14.09 | 2,238,518 | -1.02(-6.75%) |
Jan 14, 2022 | 15.11 | 0 | -0.03(-0.20%) | |||
Jan 13, 2022 | 15.63 | 16.25 | 15.09 | 15.14 | 1,741,410 | -0.46(-2.95%) |
Jan 12, 2022 | 16.59 | 16.80 | 15.56 | 15.60 | 1,902,338 | -0.89(-5.40%) |
Jan 11, 2022 | 15.43 | 16.70 | 15.25 | 16.49 | 1,716,395 | +1.09(+7.08%) |
Jan 10, 2022 | 15.06 | 15.49 | 14.52 | 15.40 | 2,212,732 | -0.01(-0.06%) |
Jan 07, 2022 | 15.64 | 16.28 | 15.37 | 15.41 | 1,131,577 | -0.26(-1.66%) |
Jan 06, 2022 | 15.49 | 16.52 | 15.44 | 15.67 | 2,045,235 | -0.03(-0.19%) |
Jan 05, 2022 | 16.83 | 17.15 | 15.52 | 15.70 | 2,282,434 | -1.24(-7.32%) |
Jan 04, 2022 | 17.88 | 18.08 | 16.23 | 16.94 | 2,660,332 | -0.89(-4.99%) |
Jan 03, 2022 | 17.70 | 18.22 | 17.42 | 17.83 | 1,449,803 | +0.33(+1.89%) |
Dec 31, 2021 | 17.82 | 18.34 | 17.50 | 17.50 | 1,080,688 | -0.44(-2.45%) |
Dec 30, 2021 | 16.97 | 18.46 | 16.97 | 17.94 | 1,561,682 | +0.94(+5.53%) |
Dec 29, 2021 | 17.50 | 17.61 | 16.90 | 17.00 | 1,457,761 | -0.58(-3.30%) |
Dec 28, 2021 | 18.07 | 18.41 | 17.55 | 17.58 | 1,059,487 | -0.49(-2.71%) |
Dec 27, 2021 | 18.76 | 18.93 | 17.97 | 18.07 | 1,619,105 | -0.76(-4.04%) |
Dec 23, 2021 | 18.45 | 19.14 | 17.99 | 18.83 | 1,211,211 | +0.36(+1.95%) |
Dec 22, 2021 | 18.29 | 18.76 | 17.96 | 18.47 | 2,744,514 | +0.22(+1.21%) |
Dec 21, 2021 | 18.25 | 18.37 | 17.50 | 18.25 | 2,266,102 | +0.82(+4.70%) |
Dec 20, 2021 | 17.75 | 17.75 | 17.01 | 17.43 | 2,081,052 | -0.89(-4.86%) |
Dec 17, 2021 | 16.42 | 18.39 | 16.42 | 18.32 | 2,507,466 | +1.48(+8.79%) |
Dec 16, 2021 | 18.25 | 18.32 | 16.75 | 16.84 | 2,403,677 | -0.70(-3.99%) |
Dec 15, 2021 | 17.08 | 17.66 | 16.40 | 17.54 | 2,834,501 | +0.15(+0.86%) |
Dec 14, 2021 | 17.00 | 18.23 | 16.41 | 17.39 | 2,240,553 | -0.05(-0.29%) |
Dec 13, 2021 | 18.00 | 18.33 | 17.12 | 17.44 | 1,723,166 | +0.08(+0.46%) |
Dec 10, 2021 | 17.92 | 18.40 | 17.18 | 17.36 | 1,303,434 | -0.23(-1.31%) |
Dec 09, 2021 | 18.53 | 19.07 | 17.56 | 17.59 | 1,417,201 | -0.85(-4.61%) |
Dec 08, 2021 | 18.08 | 18.69 | 17.32 | 18.44 | 1,900,727 | +0.35(+1.93%) |
Dec 07, 2021 | 17.39 | 18.73 | 17.25 | 18.09 | 3,136,297 | +1.49(+8.98%) |
Dec 06, 2021 | 16.70 | 16.88 | 15.83 | 16.60 | 2,680,996 | -0.28(-1.66%) |
Dec 03, 2021 | 17.12 | 17.26 | 15.98 | 16.88 | 2,773,184 | -0.27(-1.57%) |
Dec 02, 2021 | 16.81 | 17.53 | 16.48 | 17.15 | 2,613,583 | +0.33(+1.96%) |