Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 14.33 | 14.74 | 14.25 | 14.66 | 18,997,762 | +0.38(+2.68%) |
Feb 25, 2022 | 14.19 | 14.29 | 13.99 | 14.28 | 16,571,581 | +0.21(+1.46%) |
Feb 24, 2022 | 14.30 | 14.44 | 13.71 | 14.07 | 19,880,202 | -0.07(-0.46%) |
Feb 23, 2022 | 14.40 | 14.64 | 14.03 | 14.14 | 8,722,098 | -0.11(-0.79%) |
Feb 22, 2022 | 14.81 | 14.85 | 14.15 | 14.25 | 20,967,434 | -0.10(-0.72%) |
Feb 18, 2022 | 14.35 | 0 | -0.47(-3.15%) | |||
Feb 17, 2022 | 14.48 | 14.95 | 14.43 | 14.82 | 11,858,860 | +0.29(+1.99%) |
Feb 16, 2022 | 14.71 | 15.02 | 14.41 | 14.53 | 11,289,846 | +0.02(+0.13%) |
Feb 15, 2022 | 14.35 | 14.55 | 14.21 | 14.51 | 11,502,672 | -0.13(-0.89%) |
Feb 14, 2022 | 14.78 | 15.10 | 14.53 | 14.64 | 18,996,942 | -0.17(-1.13%) |
Feb 11, 2022 | 14.43 | 14.91 | 14.40 | 14.81 | 13,870,903 | +0.50(+3.52%) |
Feb 10, 2022 | 13.95 | 14.73 | 13.93 | 14.31 | 13,921,287 | +0.24(+1.73%) |
Feb 09, 2022 | 13.50 | 14.13 | 13.41 | 14.07 | 11,207,644 | +0.62(+4.58%) |
Feb 08, 2022 | 13.63 | 13.79 | 13.13 | 13.45 | 29,626,618 | -0.98(-6.80%) |
Feb 07, 2022 | 14.38 | 14.58 | 14.12 | 14.43 | 11,794,187 | -0.01(-0.06%) |
Feb 04, 2022 | 14.60 | 14.96 | 14.41 | 14.44 | 12,652,208 | +0.08(+0.59%) |
Feb 03, 2022 | 14.13 | 14.57 | 14.35 | 12,908,586 | +0.11(+0.79%) | |
Feb 02, 2022 | 14.21 | 14.34 | 13.95 | 14.24 | 9,461,567 | +0.10(+0.73%) |
Feb 01, 2022 | 13.54 | 14.15 | 13.48 | 14.14 | 10,505,220 | +0.55(+4.05%) |
Jan 31, 2022 | 13.50 | 13.69 | 13.59 | 7,802,180 | +0.10(+0.76%) | |
Jan 28, 2022 | 13.60 | 13.76 | 13.22 | 13.49 | 9,481,429 | -0.05(-0.35%) |
Jan 27, 2022 | 13.79 | 13.98 | 13.32 | 13.53 | 12,495,976 | +0.00(+0.00%) |
Jan 26, 2022 | 13.93 | 14.03 | 13.44 | 13.53 | 19,111,378 | -0.07(-0.48%) |
Jan 25, 2022 | 12.91 | 13.70 | 12.66 | 13.60 | 12,713,923 | +0.60(+4.60%) |
Jan 24, 2022 | 12.58 | 13.04 | 12.15 | 13.00 | 16,978,850 | -0.12(-0.93%) |
Jan 21, 2022 | 13.56 | 13.59 | 12.97 | 13.12 | 19,474,896 | -0.63(-4.55%) |
Jan 20, 2022 | 13.71 | 14.28 | 13.66 | 13.75 | 7,939,419 | -0.14(-1.01%) |
Jan 19, 2022 | 14.07 | 14.15 | 13.69 | 13.89 | 11,438,395 | +0.00(+0.00%) |
Jan 18, 2022 | 14.11 | 14.34 | 13.57 | 13.89 | 18,674,144 | +0.02(+0.13%) |
Jan 14, 2022 | 13.87 | 0 | +0.43(+3.20%) | |||
Jan 13, 2022 | 13.49 | 13.60 | 13.22 | 13.44 | 9,622,723 | -0.08(-0.62%) |
Jan 12, 2022 | 13.44 | 13.62 | 13.36 | 13.52 | 14,200,908 | +0.26(+1.97%) |
Jan 11, 2022 | 12.94 | 13.37 | 12.82 | 13.26 | 12,162,636 | +0.57(+4.49%) |
Jan 10, 2022 | 12.75 | 12.88 | 12.48 | 12.69 | 7,959,349 | -0.11(-0.87%) |
Jan 07, 2022 | 12.73 | 12.81 | 12.55 | 12.80 | 8,212,056 | +0.14(+1.11%) |
Jan 06, 2022 | 12.51 | 12.87 | 12.38 | 12.66 | 15,017,436 | +0.54(+4.47%) |
Jan 05, 2022 | 12.08 | 12.54 | 12.08 | 12.12 | 13,593,414 | +0.16(+1.33%) |
Jan 04, 2022 | 11.76 | 12.12 | 11.76 | 11.96 | 10,207,661 | +0.17(+1.43%) |
Jan 03, 2022 | 11.51 | 11.89 | 11.46 | 11.80 | 8,854,215 | +0.33(+2.85%) |
Dec 31, 2021 | 11.36 | 11.52 | 11.35 | 11.47 | 4,821,936 | +0.09(+0.82%) |
Dec 30, 2021 | 11.45 | 11.47 | 11.28 | 11.38 | 6,208,130 | +0.01(+0.08%) |
Dec 29, 2021 | 11.39 | 11.53 | 11.25 | 11.37 | 7,323,503 | -0.21(-1.78%) |
Dec 28, 2021 | 11.72 | 11.82 | 11.53 | 11.57 | 5,124,376 | -0.08(-0.72%) |
Dec 27, 2021 | 11.21 | 11.68 | 11.05 | 11.66 | 7,243,813 | +0.44(+3.91%) |
Dec 23, 2021 | 11.27 | 11.32 | 11.16 | 11.22 | 5,724,986 | -0.01(-0.08%) |
Dec 22, 2021 | 10.96 | 11.30 | 10.80 | 11.23 | 9,063,747 | +0.25(+2.30%) |
Dec 21, 2021 | 10.69 | 10.98 | 10.62 | 10.97 | 8,266,813 | +0.56(+5.38%) |
Dec 20, 2021 | 10.11 | 10.44 | 10.01 | 10.41 | 10,114,949 | -0.12(-1.15%) |
Dec 17, 2021 | 10.78 | 10.98 | 10.53 | 10.53 | 8,864,142 | -0.48(-4.33%) |
Dec 16, 2021 | 11.10 | 11.56 | 10.99 | 11.01 | 9,985,748 | +0.03(+0.25%) |
Dec 15, 2021 | 10.86 | 11.05 | 10.45 | 10.98 | 11,716,445 | -0.01(-0.08%) |
Dec 14, 2021 | 10.95 | 11.16 | 10.93 | 10.99 | 10,854,293 | -0.10(-0.88%) |
Dec 13, 2021 | 11.30 | 11.44 | 11.08 | 11.09 | 8,458,101 | -0.40(-3.48%) |
Dec 10, 2021 | 11.58 | 11.62 | 11.25 | 11.49 | 6,708,985 | +0.06(+0.49%) |
Dec 09, 2021 | 11.69 | 11.69 | 11.38 | 11.44 | 9,782,520 | -0.41(-3.46%) |
Dec 08, 2021 | 12.02 | 12.15 | 11.60 | 11.84 | 9,949,729 | -0.10(-0.86%) |
Dec 07, 2021 | 11.77 | 12.11 | 11.76 | 11.95 | 8,720,118 | +0.50(+4.39%) |
Dec 06, 2021 | 11.20 | 11.62 | 11.07 | 11.44 | 13,481,853 | +0.41(+3.71%) |
Dec 03, 2021 | 11.48 | 11.56 | 10.91 | 11.03 | 9,676,160 | -0.21(-1.90%) |
Dec 02, 2021 | 10.90 | 11.30 | 10.68 | 11.25 | 9,860,788 | +0.27(+2.46%) |