Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 14.18 | 14.91 | 14.18 | 14.90 | 44,205,380 | +0.54(+3.76%) |
Feb 25, 2022 | 13.48 | 14.42 | 13.85 | 14.36 | 52,618,208 | +0.60(+4.39%) |
Feb 24, 2022 | 13.25 | 13.83 | 13.13 | 13.75 | 66,628,244 | -0.16(-1.16%) |
Feb 23, 2022 | 13.79 | 13.96 | 13.69 | 13.92 | 37,819,188 | +0.07(+0.52%) |
Feb 22, 2022 | 13.63 | 13.90 | 13.61 | 13.84 | 42,873,256 | +0.44(+3.25%) |
Feb 18, 2022 | 13.41 | 0 | +0.03(+0.24%) | |||
Feb 17, 2022 | 13.76 | 13.80 | 13.26 | 13.38 | 47,964,324 | -0.68(-4.82%) |
Feb 16, 2022 | 13.97 | 14.11 | 13.89 | 14.05 | 25,185,734 | +0.24(+1.75%) |
Feb 15, 2022 | 13.89 | 13.92 | 13.56 | 13.81 | 44,259,900 | -0.28(-2.00%) |
Feb 14, 2022 | 14.18 | 14.19 | 13.99 | 14.09 | 29,957,422 | -0.04(-0.29%) |
Feb 11, 2022 | 14.21 | 14.45 | 14.08 | 14.13 | 47,175,556 | -0.25(-1.74%) |
Feb 10, 2022 | 14.27 | 14.62 | 14.25 | 14.38 | 68,481,344 | +0.27(+1.94%) |
Feb 09, 2022 | 13.80 | 14.13 | 13.79 | 14.11 | 45,814,180 | +0.06(+0.46%) |
Feb 08, 2022 | 13.79 | 14.05 | 13.77 | 14.04 | 45,442,608 | +0.21(+1.51%) |
Feb 07, 2022 | 13.54 | 13.87 | 13.45 | 13.83 | 42,979,496 | +0.50(+3.75%) |
Feb 04, 2022 | 13.03 | 13.38 | 12.98 | 13.34 | 37,264,152 | +0.32(+2.48%) |
Feb 03, 2022 | 13.04 | 13.00 | 13.01 | 27,636,662 | -0.16(-1.22%) | |
Feb 02, 2022 | 12.95 | 13.20 | 12.88 | 13.17 | 32,438,204 | +0.14(+1.05%) |
Feb 01, 2022 | 12.49 | 13.05 | 12.48 | 13.04 | 43,846,948 | +0.81(+6.59%) |
Jan 31, 2022 | 12.38 | 12.22 | 12.23 | 50,139,152 | -0.32(-2.57%) | |
Jan 28, 2022 | 12.79 | 12.85 | 12.38 | 12.55 | 53,137,660 | +0.01(+0.06%) |
Jan 27, 2022 | 12.72 | 12.80 | 12.38 | 12.55 | 42,266,696 | +0.03(+0.26%) |
Jan 26, 2022 | 12.77 | 12.77 | 12.39 | 12.51 | 46,840,864 | +0.04(+0.32%) |
Jan 25, 2022 | 12.44 | 12.56 | 12.18 | 12.47 | 33,434,860 | +0.14(+1.11%) |
Jan 24, 2022 | 12.24 | 12.36 | 12.03 | 12.34 | 62,725,408 | -0.23(-1.86%) |
Jan 21, 2022 | 12.84 | 12.87 | 12.47 | 12.57 | 56,824,928 | -0.31(-2.44%) |
Jan 20, 2022 | 13.19 | 13.21 | 12.84 | 12.88 | 44,008,480 | -0.15(-1.17%) |
Jan 19, 2022 | 13.00 | 13.14 | 12.92 | 13.04 | 45,817,564 | +0.54(+4.32%) |
Jan 18, 2022 | 12.51 | 12.70 | 12.38 | 12.50 | 38,131,432 | +0.10(+0.85%) |
Jan 14, 2022 | 12.39 | 0 | +0.06(+0.52%) | |||
Jan 13, 2022 | 12.38 | 12.52 | 12.26 | 12.33 | 39,950,328 | -0.20(-1.61%) |
Jan 12, 2022 | 12.49 | 12.57 | 12.34 | 12.53 | 39,517,544 | +0.25(+2.03%) |
Jan 11, 2022 | 11.99 | 12.29 | 11.95 | 12.28 | 39,539,448 | +0.48(+4.03%) |
Jan 10, 2022 | 11.97 | 11.99 | 11.70 | 11.80 | 34,436,224 | -0.13(-1.08%) |
Jan 07, 2022 | 11.37 | 11.95 | 11.37 | 11.93 | 56,641,996 | +0.64(+5.71%) |
Jan 06, 2022 | 11.26 | 11.39 | 11.18 | 11.29 | 36,072,348 | +0.28(+2.56%) |
Jan 05, 2022 | 11.02 | 11.22 | 10.95 | 11.01 | 71,862,296 | +0.09(+0.81%) |
Jan 04, 2022 | 11.15 | 11.18 | 10.91 | 10.92 | 51,317,280 | -0.21(-1.88%) |
Jan 03, 2022 | 11.35 | 11.38 | 11.13 | 11.13 | 25,042,466 | -0.17(-1.50%) |
Dec 31, 2021 | 11.32 | 11.35 | 11.17 | 11.30 | 14,048,110 | -0.05(-0.43%) |
Dec 30, 2021 | 11.26 | 11.44 | 11.23 | 11.34 | 29,649,710 | +0.44(+4.07%) |
Dec 29, 2021 | 11.05 | 11.12 | 10.89 | 10.90 | 20,030,750 | -0.06(-0.51%) |
Dec 28, 2021 | 11.09 | 11.14 | 10.93 | 10.96 | 26,495,558 | -0.36(-3.20%) |
Dec 27, 2021 | 11.24 | 11.37 | 11.13 | 11.32 | 15,908,257 | +0.11(+1.01%) |
Dec 23, 2021 | 11.29 | 11.30 | 11.21 | 11.21 | 21,524,314 | -0.17(-1.49%) |
Dec 22, 2021 | 11.12 | 11.39 | 11.04 | 11.38 | 21,860,778 | +0.08(+0.71%) |
Dec 21, 2021 | 11.18 | 11.31 | 11.14 | 11.30 | 28,131,378 | +0.27(+2.48%) |
Dec 20, 2021 | 11.07 | 11.13 | 10.95 | 11.02 | 25,776,660 | -0.26(-2.29%) |
Dec 17, 2021 | 11.32 | 11.39 | 11.16 | 11.28 | 32,210,306 | -0.13(-1.13%) |
Dec 16, 2021 | 11.20 | 11.47 | 11.13 | 11.41 | 36,588,476 | +0.43(+3.89%) |
Dec 15, 2021 | 11.05 | 11.05 | 10.75 | 10.98 | 29,227,618 | -0.02(-0.22%) |
Dec 14, 2021 | 11.20 | 11.30 | 10.96 | 11.01 | 33,652,096 | -0.08(-0.73%) |
Dec 13, 2021 | 11.22 | 11.28 | 11.03 | 11.09 | 39,086,220 | +0.19(+1.78%) |
Dec 10, 2021 | 10.89 | 10.91 | 10.77 | 10.89 | 18,526,070 | +0.02(+0.15%) |
Dec 09, 2021 | 10.85 | 11.01 | 10.81 | 10.88 | 20,895,636 | -0.15(-1.39%) |
Dec 08, 2021 | 10.93 | 11.09 | 10.92 | 11.03 | 38,401,644 | +0.06(+0.51%) |
Dec 07, 2021 | 11.15 | 11.33 | 10.91 | 10.97 | 69,613,720 | +0.19(+1.72%) |
Dec 06, 2021 | 10.38 | 10.80 | 10.28 | 10.79 | 58,395,668 | +0.53(+5.18%) |
Dec 03, 2021 | 10.49 | 10.62 | 10.09 | 10.26 | 54,418,420 | -0.21(-2.00%) |
Dec 02, 2021 | 10.10 | 10.51 | 10.07 | 10.47 | 55,752,444 | +0.60(+6.04%) |