Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 14.45 | 14.62 | 14.23 | 14.54 | 2,414,769 | -0.06(-0.39%) |
Feb 25, 2022 | 14.71 | 14.85 | 14.54 | 14.59 | 1,834,700 | -0.06(-0.39%) |
Feb 24, 2022 | 13.73 | 14.77 | 13.69 | 14.65 | 2,752,225 | +0.29(+2.00%) |
Feb 23, 2022 | 14.65 | 14.68 | 14.33 | 14.36 | 1,838,092 | -0.17(-1.19%) |
Feb 22, 2022 | 15.02 | 15.02 | 14.39 | 14.54 | 2,017,022 | -0.52(-3.44%) |
Feb 18, 2022 | 15.05 | 0 | +0.11(+0.77%) | |||
Feb 17, 2022 | 15.28 | 15.43 | 14.88 | 14.94 | 1,467,203 | -0.49(-3.17%) |
Feb 16, 2022 | 15.40 | 15.48 | 15.27 | 15.43 | 1,102,629 | +0.09(+0.56%) |
Feb 15, 2022 | 15.08 | 15.37 | 15.00 | 15.34 | 1,288,876 | +0.46(+3.09%) |
Feb 14, 2022 | 15.08 | 15.25 | 14.88 | 14.88 | 1,989,340 | -0.20(-1.33%) |
Feb 11, 2022 | 15.23 | 15.51 | 14.97 | 15.08 | 1,880,245 | -0.29(-1.87%) |
Feb 10, 2022 | 15.20 | 15.91 | 15.11 | 15.37 | 2,691,252 | +0.03(+0.19%) |
Feb 09, 2022 | 15.43 | 15.57 | 15.31 | 15.34 | 1,660,584 | +0.00(+0.00%) |
Feb 08, 2022 | 15.25 | 15.48 | 15.25 | 15.34 | 2,050,522 | +0.09(+0.57%) |
Feb 07, 2022 | 15.28 | 15.60 | 15.17 | 15.25 | 4,129,665 | +0.03(+0.19%) |
Feb 04, 2022 | 15.71 | 15.74 | 15.12 | 15.23 | 4,067,509 | -0.46(-2.93%) |
Feb 03, 2022 | 16.09 | 15.68 | 15.68 | 2,572,366 | -0.52(-3.19%) | |
Feb 02, 2022 | 16.37 | 16.46 | 16.06 | 16.20 | 1,129,672 | -0.17(-1.05%) |
Feb 01, 2022 | 16.46 | 16.50 | 16.09 | 16.37 | 1,288,808 | -0.14(-0.87%) |
Jan 31, 2022 | 15.97 | 16.52 | 16.52 | 1,637,664 | +0.52(+3.23%) | |
Jan 28, 2022 | 15.71 | 16.00 | 15.43 | 16.00 | 1,901,222 | +0.23(+1.46%) |
Jan 27, 2022 | 16.17 | 16.29 | 15.63 | 15.77 | 1,420,141 | -0.17(-1.08%) |
Jan 26, 2022 | 16.14 | 16.37 | 15.89 | 15.94 | 1,258,544 | +0.03(+0.18%) |
Jan 25, 2022 | 15.28 | 15.99 | 15.14 | 15.91 | 1,573,143 | +0.40(+2.59%) |
Jan 24, 2022 | 15.60 | 15.68 | 14.79 | 15.51 | 2,464,017 | -0.29(-1.82%) |
Jan 21, 2022 | 15.97 | 16.13 | 15.77 | 15.80 | 1,399,207 | -0.29(-1.79%) |
Jan 20, 2022 | 16.49 | 16.55 | 16.09 | 16.09 | 1,052,105 | -0.32(-1.93%) |
Jan 19, 2022 | 16.60 | 16.69 | 16.40 | 16.40 | 1,150,833 | -0.17(-1.04%) |
Jan 18, 2022 | 16.75 | 16.86 | 16.53 | 16.58 | 1,273,788 | -0.26(-1.54%) |
Jan 14, 2022 | 16.83 | 0 | -0.06(-0.34%) | |||
Jan 13, 2022 | 17.12 | 17.21 | 16.83 | 16.89 | 858,288 | -0.09(-0.51%) |
Jan 12, 2022 | 17.09 | 17.24 | 16.84 | 16.98 | 973,734 | -0.14(-0.84%) |
Jan 11, 2022 | 16.89 | 17.18 | 16.83 | 17.12 | 974,106 | +0.29(+1.71%) |
Jan 10, 2022 | 16.89 | 16.89 | 16.66 | 16.83 | 869,026 | +0.14(+0.86%) |
Jan 07, 2022 | 16.63 | 16.83 | 16.60 | 16.69 | 811,072 | +0.03(+0.17%) |
Jan 06, 2022 | 16.69 | 16.81 | 16.53 | 16.66 | 858,693 | +0.03(+0.17%) |
Jan 05, 2022 | 16.95 | 17.03 | 16.60 | 16.63 | 1,161,631 | -0.23(-1.36%) |
Jan 04, 2022 | 17.03 | 17.18 | 16.85 | 16.86 | 1,265,728 | -0.17(-1.01%) |
Jan 03, 2022 | 16.72 | 17.15 | 16.72 | 17.03 | 1,819,106 | +0.46(+2.77%) |
Dec 31, 2021 | 16.69 | 16.86 | 16.55 | 16.58 | 1,171,493 | -0.17(-1.03%) |
Dec 30, 2021 | 16.75 | 17.12 | 16.72 | 16.75 | 1,189,139 | -0.06(-0.34%) |
Dec 29, 2021 | 16.95 | 16.98 | 16.75 | 16.81 | 1,200,715 | -0.14(-0.85%) |
Dec 28, 2021 | 16.95 | 17.24 | 16.92 | 16.95 | 1,702,894 | -0.06(-0.34%) |
Dec 27, 2021 | 17.03 | 17.06 | 16.70 | 17.01 | 1,754,629 | +0.08(+0.50%) |
Dec 23, 2021 | 16.73 | 17.01 | 16.70 | 16.92 | 913,994 | +0.28(+1.68%) |
Dec 22, 2021 | 16.45 | 16.75 | 16.39 | 16.64 | 1,409,023 | +0.17(+1.02%) |
Dec 21, 2021 | 16.03 | 16.53 | 16.00 | 16.48 | 1,987,096 | +0.73(+4.61%) |
Dec 20, 2021 | 15.97 | 15.97 | 15.16 | 15.75 | 3,875,433 | -0.36(-2.25%) |
Dec 17, 2021 | 16.34 | 16.38 | 15.97 | 16.11 | 6,953,338 | -0.17(-1.03%) |
Dec 16, 2021 | 16.75 | 16.81 | 16.25 | 16.28 | 1,754,776 | -0.28(-1.69%) |
Dec 15, 2021 | 16.34 | 16.56 | 16.14 | 16.56 | 2,348,693 | +0.17(+1.02%) |
Dec 14, 2021 | 16.78 | 16.96 | 16.36 | 16.39 | 1,654,551 | -0.34(-2.00%) |
Dec 13, 2021 | 16.84 | 16.87 | 16.53 | 16.73 | 1,612,246 | -0.14(-0.83%) |
Dec 10, 2021 | 17.34 | 17.38 | 16.87 | 16.87 | 1,318,863 | -0.39(-2.27%) |
Dec 09, 2021 | 17.34 | 17.40 | 17.12 | 17.26 | 954,117 | -0.08(-0.48%) |
Dec 08, 2021 | 17.23 | 17.51 | 17.16 | 17.34 | 902,145 | +0.20(+1.14%) |
Dec 07, 2021 | 17.09 | 17.31 | 16.99 | 17.15 | 1,053,576 | +0.14(+0.82%) |
Dec 06, 2021 | 16.70 | 17.15 | 16.57 | 17.01 | 1,613,900 | +0.47(+2.87%) |
Dec 03, 2021 | 16.81 | 16.81 | 16.49 | 16.53 | 1,253,340 | -0.25(-1.50%) |
Dec 02, 2021 | 16.31 | 16.84 | 16.31 | 16.78 | 1,893,360 | +0.59(+3.62%) |