Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 11.52 | 11.64 | 11.23 | 11.56 | 8,094,759 | -0.01(-0.09%) |
Feb 25, 2022 | 11.59 | 11.79 | 11.44 | 11.57 | 4,356,078 | -0.04(-0.34%) |
Feb 24, 2022 | 10.59 | 11.71 | 10.59 | 11.61 | 8,645,302 | +0.62(+5.64%) |
Feb 23, 2022 | 10.74 | 11.25 | 10.47 | 10.99 | 9,370,953 | -0.07(-0.63%) |
Feb 22, 2022 | 11.41 | 11.52 | 10.98 | 11.06 | 7,669,122 | -0.46(-3.99%) |
Feb 18, 2022 | 11.52 | 0 | -0.31(-2.62%) | |||
Feb 17, 2022 | 12.01 | 12.39 | 11.12 | 11.83 | 26,574,048 | -2.57(-17.85%) |
Feb 16, 2022 | 14.37 | 14.71 | 14.29 | 14.40 | 4,665,052 | -0.25(-1.71%) |
Feb 15, 2022 | 14.07 | 14.73 | 14.03 | 14.65 | 5,505,856 | +0.71(+5.09%) |
Feb 14, 2022 | 14.81 | 14.90 | 13.79 | 13.94 | 6,000,093 | -0.86(-5.81%) |
Feb 11, 2022 | 14.89 | 15.02 | 14.61 | 14.80 | 3,602,598 | -0.03(-0.20%) |
Feb 10, 2022 | 15.12 | 15.36 | 14.68 | 14.83 | 3,370,344 | -0.47(-3.07%) |
Feb 09, 2022 | 14.75 | 15.30 | 14.75 | 15.30 | 2,329,153 | +0.64(+4.37%) |
Feb 08, 2022 | 14.62 | 14.97 | 14.50 | 14.66 | 3,309,159 | +0.02(+0.14%) |
Feb 07, 2022 | 15.00 | 15.15 | 14.59 | 14.64 | 2,607,718 | -0.30(-2.01%) |
Feb 04, 2022 | 14.85 | 15.06 | 14.45 | 14.94 | 5,710,502 | +0.00(+0.00%) |
Feb 03, 2022 | 14.48 | 15.02 | 14.94 | 3,549,681 | +0.35(+2.40%) | |
Feb 02, 2022 | 15.07 | 15.08 | 14.53 | 14.59 | 3,663,853 | -0.56(-3.70%) |
Feb 01, 2022 | 14.45 | 15.20 | 14.28 | 15.15 | 4,921,067 | +0.73(+5.06%) |
Jan 31, 2022 | 13.67 | 14.45 | 14.42 | 5,028,731 | +0.76(+5.56%) | |
Jan 28, 2022 | 13.47 | 13.67 | 12.87 | 13.66 | 8,955,096 | +0.21(+1.56%) |
Jan 27, 2022 | 13.56 | 14.00 | 13.39 | 13.45 | 5,059,794 | -0.19(-1.39%) |
Jan 26, 2022 | 14.47 | 14.59 | 13.50 | 13.64 | 4,349,799 | -0.61(-4.28%) |
Jan 25, 2022 | 14.04 | 14.43 | 13.72 | 14.25 | 5,881,620 | -0.11(-0.77%) |
Jan 24, 2022 | 13.94 | 14.38 | 13.54 | 14.36 | 7,265,770 | +0.21(+1.48%) |
Jan 21, 2022 | 14.98 | 15.09 | 14.10 | 14.15 | 5,800,685 | -0.88(-5.85%) |
Jan 20, 2022 | 15.50 | 16.17 | 14.97 | 15.03 | 5,682,660 | -0.45(-2.91%) |
Jan 19, 2022 | 15.07 | 15.52 | 14.69 | 15.48 | 7,294,969 | +0.66(+4.45%) |
Jan 18, 2022 | 15.28 | 15.44 | 14.70 | 14.82 | 11,137,708 | -0.87(-5.54%) |
Jan 14, 2022 | 15.69 | 0 | -0.31(-1.94%) | |||
Jan 13, 2022 | 16.04 | 16.10 | 15.57 | 16.00 | 4,786,853 | +0.03(+0.19%) |
Jan 12, 2022 | 16.25 | 16.26 | 15.70 | 15.97 | 3,015,629 | -0.21(-1.30%) |
Jan 11, 2022 | 16.22 | 16.25 | 15.87 | 16.18 | 3,404,342 | -0.02(-0.12%) |
Jan 10, 2022 | 16.16 | 16.21 | 15.55 | 16.20 | 4,472,441 | +0.09(+0.56%) |
Jan 07, 2022 | 16.08 | 16.29 | 15.82 | 16.11 | 3,576,475 | +0.07(+0.44%) |
Jan 06, 2022 | 16.52 | 16.58 | 15.97 | 16.04 | 4,367,262 | -0.27(-1.66%) |
Jan 05, 2022 | 17.09 | 17.23 | 16.28 | 16.31 | 3,336,175 | -0.74(-4.34%) |
Jan 04, 2022 | 16.95 | 17.18 | 16.83 | 17.05 | 4,255,755 | +0.14(+0.83%) |
Jan 03, 2022 | 15.88 | 16.92 | 15.88 | 16.91 | 4,325,397 | +0.73(+4.51%) |
Dec 31, 2021 | 16.52 | 16.72 | 16.16 | 16.18 | 2,823,712 | -0.43(-2.59%) |
Dec 30, 2021 | 16.28 | 17.04 | 16.27 | 16.61 | 8,209,562 | +0.38(+2.34%) |
Dec 29, 2021 | 16.18 | 16.55 | 16.02 | 16.23 | 9,353,699 | -0.08(-0.49%) |
Dec 28, 2021 | 15.97 | 16.73 | 15.93 | 16.31 | 9,176,266 | +0.23(+1.43%) |
Dec 27, 2021 | 16.08 | 16.26 | 15.71 | 16.08 | 8,811,982 | -0.06(-0.37%) |
Dec 23, 2021 | 15.77 | 16.27 | 15.74 | 16.14 | 3,211,093 | +0.35(+2.22%) |
Dec 22, 2021 | 15.64 | 15.87 | 15.46 | 15.79 | 2,668,204 | +0.06(+0.38%) |
Dec 21, 2021 | 15.49 | 16.20 | 15.44 | 15.73 | 6,405,142 | +0.51(+3.35%) |
Dec 20, 2021 | 15.37 | 15.63 | 15.12 | 15.22 | 7,359,343 | -0.49(-3.12%) |
Dec 17, 2021 | 15.31 | 15.80 | 14.76 | 15.71 | 9,156,063 | +0.37(+2.41%) |
Dec 16, 2021 | 15.10 | 15.61 | 15.10 | 15.34 | 4,599,783 | +0.32(+2.13%) |
Dec 15, 2021 | 15.22 | 15.46 | 14.77 | 15.02 | 4,760,907 | -0.05(-0.33%) |
Dec 14, 2021 | 14.38 | 15.65 | 14.38 | 15.07 | 9,224,008 | +0.42(+2.87%) |
Dec 13, 2021 | 14.95 | 15.32 | 14.33 | 14.65 | 8,017,526 | -0.42(-2.79%) |
Dec 10, 2021 | 15.24 | 15.24 | 14.87 | 15.07 | 5,609,303 | +0.05(+0.33%) |
Dec 09, 2021 | 15.39 | 15.64 | 14.78 | 15.02 | 8,780,881 | -0.84(-5.30%) |
Dec 08, 2021 | 16.43 | 16.72 | 15.83 | 15.86 | 7,079,183 | -0.73(-4.40%) |
Dec 07, 2021 | 16.93 | 17.18 | 15.80 | 16.59 | 7,120,136 | -0.35(-2.07%) |
Dec 06, 2021 | 17.00 | 17.30 | 16.73 | 16.94 | 6,781,950 | +0.01(+0.06%) |
Dec 03, 2021 | 16.76 | 16.98 | 16.43 | 16.93 | 4,878,210 | +0.22(+1.32%) |
Dec 02, 2021 | 15.64 | 16.87 | 15.64 | 16.71 | 7,843,534 | +1.14(+7.32%) |