Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 12.78 | 13.27 | 12.75 | 13.18 | 7,481,772 | -0.15(-1.10%) |
Feb 25, 2022 | 13.16 | 13.40 | 13.20 | 13.32 | 8,190,253 | +0.30(+2.33%) |
Feb 24, 2022 | 12.16 | 13.09 | 12.15 | 13.02 | 15,302,624 | -0.10(-0.77%) |
Feb 23, 2022 | 13.42 | 13.63 | 13.12 | 13.12 | 10,902,614 | -0.60(-4.36%) |
Feb 22, 2022 | 13.88 | 14.28 | 13.57 | 13.72 | 12,318,021 | -0.73(-5.03%) |
Feb 18, 2022 | 14.45 | 0 | -0.18(-1.26%) | |||
Feb 17, 2022 | 14.74 | 14.83 | 14.51 | 14.63 | 8,963,069 | -0.40(-2.63%) |
Feb 16, 2022 | 14.68 | 15.07 | 14.64 | 15.03 | 6,643,506 | +0.20(+1.36%) |
Feb 15, 2022 | 14.69 | 14.90 | 14.59 | 14.82 | 7,032,216 | +0.49(+3.40%) |
Feb 14, 2022 | 14.46 | 14.56 | 14.23 | 14.34 | 5,808,268 | -0.51(-3.47%) |
Feb 11, 2022 | 15.39 | 15.43 | 14.72 | 14.85 | 6,194,856 | -0.38(-2.48%) |
Feb 10, 2022 | 14.88 | 15.51 | 14.80 | 15.23 | 9,216,420 | +0.40(+2.67%) |
Feb 09, 2022 | 14.39 | 14.86 | 14.39 | 14.83 | 11,297,354 | +0.72(+5.08%) |
Feb 08, 2022 | 13.54 | 14.12 | 13.43 | 14.12 | 10,850,950 | +0.46(+3.37%) |
Feb 07, 2022 | 13.47 | 13.72 | 13.46 | 13.66 | 6,975,733 | +0.05(+0.34%) |
Feb 04, 2022 | 13.59 | 13.77 | 13.55 | 13.61 | 5,470,783 | -0.23(-1.66%) |
Feb 03, 2022 | 13.94 | 14.07 | 13.83 | 13.84 | 5,245,086 | -0.34(-2.40%) |
Feb 02, 2022 | 14.20 | 14.27 | 14.05 | 14.18 | 3,416,187 | +0.00(+0.00%) |
Feb 01, 2022 | 13.92 | 14.20 | 13.83 | 14.18 | 7,767,677 | +0.27(+1.92%) |
Jan 31, 2022 | 13.67 | 13.92 | 13.91 | 4,968,777 | +0.14(+1.00%) | |
Jan 28, 2022 | 13.56 | 13.78 | 13.38 | 13.78 | 4,458,068 | +0.00(+0.00%) |
Jan 27, 2022 | 14.00 | 14.10 | 13.59 | 13.78 | 5,326,813 | -0.19(-1.38%) |
Jan 26, 2022 | 13.99 | 14.21 | 13.71 | 13.97 | 7,848,319 | +0.30(+2.22%) |
Jan 25, 2022 | 13.51 | 13.78 | 13.27 | 13.66 | 6,340,106 | -0.38(-2.68%) |
Jan 24, 2022 | 13.83 | 14.10 | 13.36 | 14.04 | 8,016,695 | -0.31(-2.18%) |
Jan 21, 2022 | 14.56 | 14.68 | 14.27 | 14.35 | 7,762,586 | -0.41(-2.80%) |
Jan 20, 2022 | 14.93 | 15.10 | 14.69 | 14.77 | 7,998,327 | -0.22(-1.47%) |
Jan 19, 2022 | 15.06 | 15.07 | 14.79 | 14.99 | 5,877,428 | -0.03(-0.18%) |
Jan 18, 2022 | 15.08 | 15.13 | 14.92 | 15.02 | 4,066,893 | -0.17(-1.15%) |
Jan 14, 2022 | 15.19 | 0 | -0.03(-0.18%) | |||
Jan 13, 2022 | 15.21 | 15.42 | 15.12 | 15.22 | 5,451,024 | +0.09(+0.61%) |
Jan 12, 2022 | 14.75 | 15.17 | 14.74 | 15.13 | 9,177,318 | +0.17(+1.17%) |
Jan 11, 2022 | 14.66 | 14.95 | 14.53 | 14.95 | 5,539,726 | +0.19(+1.31%) |
Jan 10, 2022 | 14.45 | 14.77 | 14.34 | 14.76 | 6,983,589 | -0.09(-0.62%) |
Jan 07, 2022 | 14.69 | 14.96 | 14.66 | 14.85 | 6,513,155 | -0.19(-1.28%) |
Jan 06, 2022 | 15.03 | 15.20 | 14.83 | 15.04 | 6,879,179 | -0.07(-0.49%) |
Jan 05, 2022 | 15.58 | 15.63 | 15.06 | 15.12 | 10,353,651 | -0.33(-2.14%) |
Jan 04, 2022 | 15.38 | 15.58 | 15.26 | 15.45 | 9,804,867 | +0.06(+0.36%) |
Jan 03, 2022 | 15.61 | 15.75 | 15.10 | 15.39 | 7,780,287 | -2.47(-13.85%) |
Dec 31, 2021 | 17.61 | 17.94 | 17.48 | 17.87 | 2,769,333 | +0.21(+1.20%) |
Dec 30, 2021 | 17.90 | 17.91 | 17.63 | 17.66 | 7,410,108 | -0.24(-1.34%) |
Dec 29, 2021 | 17.70 | 18.01 | 17.70 | 17.89 | 4,363,919 | +0.13(+0.72%) |
Dec 28, 2021 | 17.99 | 18.02 | 17.76 | 17.77 | 5,389,351 | -0.29(-1.58%) |
Dec 27, 2021 | 17.96 | 18.11 | 17.83 | 18.05 | 6,577,145 | +0.68(+3.92%) |
Dec 23, 2021 | 17.21 | 17.49 | 17.17 | 17.37 | 4,257,639 | +0.45(+2.66%) |
Dec 22, 2021 | 16.69 | 16.93 | 16.66 | 16.92 | 2,496,101 | +0.34(+2.05%) |
Dec 21, 2021 | 16.29 | 16.58 | 16.26 | 16.58 | 2,809,410 | +0.61(+3.80%) |
Dec 20, 2021 | 16.04 | 16.04 | 15.77 | 15.97 | 5,693,630 | -0.31(-1.92%) |
Dec 17, 2021 | 16.52 | 16.57 | 16.27 | 16.29 | 4,849,409 | -0.17(-1.06%) |
Dec 16, 2021 | 16.37 | 16.65 | 16.36 | 16.46 | 6,556,098 | +0.34(+2.11%) |
Dec 15, 2021 | 15.98 | 16.15 | 15.78 | 16.12 | 3,286,514 | +0.17(+1.04%) |
Dec 14, 2021 | 16.09 | 16.29 | 15.85 | 15.95 | 2,802,029 | -0.18(-1.14%) |
Dec 13, 2021 | 16.25 | 16.29 | 16.08 | 16.14 | 3,021,885 | -0.20(-1.24%) |
Dec 10, 2021 | 16.41 | 16.43 | 16.23 | 16.34 | 3,643,814 | -0.06(-0.34%) |
Dec 09, 2021 | 16.38 | 16.57 | 16.26 | 16.40 | 2,455,932 | -0.06(-0.33%) |
Dec 08, 2021 | 16.51 | 16.62 | 16.43 | 16.45 | 2,935,470 | -0.06(-0.33%) |
Dec 07, 2021 | 16.50 | 16.69 | 16.47 | 16.51 | 3,992,473 | +0.42(+2.63%) |
Dec 06, 2021 | 15.80 | 16.25 | 15.69 | 16.08 | 4,856,227 | +0.68(+4.42%) |
Dec 03, 2021 | 15.60 | 15.65 | 15.29 | 15.40 | 5,491,535 | -0.29(-1.82%) |
Dec 02, 2021 | 15.45 | 15.80 | 15.39 | 15.69 | 5,124,539 | +0.49(+3.21%) |