Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 17.13 | 17.94 | 17.13 | 17.71 | 2,366,056 | +0.58(+3.37%) |
Feb 25, 2022 | 16.84 | 17.15 | 16.61 | 17.13 | 2,169,151 | +0.35(+2.09%) |
Feb 24, 2022 | 16.79 | 16.94 | 16.22 | 16.78 | 2,983,979 | +0.40(+2.43%) |
Feb 23, 2022 | 15.99 | 16.70 | 15.95 | 16.39 | 2,208,275 | +0.50(+3.16%) |
Feb 22, 2022 | 16.80 | 16.92 | 15.65 | 15.89 | 2,518,064 | -0.21(-1.29%) |
Feb 18, 2022 | 16.09 | 0 | -0.47(-2.86%) | |||
Feb 17, 2022 | 16.38 | 16.98 | 16.38 | 16.57 | 1,627,381 | +0.01(+0.06%) |
Feb 16, 2022 | 16.70 | 17.20 | 16.47 | 16.56 | 2,343,584 | +0.09(+0.52%) |
Feb 15, 2022 | 15.51 | 16.50 | 15.45 | 16.47 | 2,222,816 | +0.32(+1.99%) |
Feb 14, 2022 | 16.30 | 16.58 | 16.03 | 16.15 | 2,699,366 | -0.45(-2.74%) |
Feb 11, 2022 | 15.52 | 16.68 | 15.52 | 16.60 | 3,059,661 | +1.27(+8.27%) |
Feb 10, 2022 | 14.89 | 15.83 | 14.87 | 15.34 | 1,912,055 | +0.13(+0.87%) |
Feb 09, 2022 | 14.72 | 15.23 | 14.52 | 15.20 | 2,015,840 | +0.71(+4.90%) |
Feb 08, 2022 | 15.02 | 15.02 | 14.32 | 14.49 | 2,913,809 | -0.74(-4.84%) |
Feb 07, 2022 | 15.56 | 15.64 | 15.19 | 15.23 | 1,566,100 | -0.38(-2.42%) |
Feb 04, 2022 | 15.41 | 16.07 | 15.37 | 15.61 | 2,508,333 | +0.41(+2.68%) |
Feb 03, 2022 | 15.04 | 15.37 | 14.95 | 15.20 | 1,706,243 | -0.08(-0.50%) |
Feb 02, 2022 | 15.37 | 15.78 | 14.96 | 15.28 | 2,628,790 | -0.03(-0.18%) |
Feb 01, 2022 | 14.69 | 15.42 | 14.52 | 15.31 | 2,753,790 | +0.58(+3.92%) |
Jan 31, 2022 | 14.79 | 14.94 | 14.73 | 1,970,037 | +0.01(+0.06%) | |
Jan 28, 2022 | 14.59 | 14.96 | 14.45 | 14.72 | 1,601,597 | +0.20(+1.37%) |
Jan 27, 2022 | 14.86 | 15.12 | 14.28 | 14.52 | 1,511,419 | -0.04(-0.26%) |
Jan 26, 2022 | 15.03 | 15.22 | 14.31 | 14.56 | 2,415,680 | -0.04(-0.26%) |
Jan 25, 2022 | 13.72 | 14.68 | 13.44 | 14.60 | 2,332,876 | +0.80(+5.83%) |
Jan 24, 2022 | 12.98 | 13.86 | 12.72 | 13.79 | 3,321,802 | +0.27(+2.03%) |
Jan 21, 2022 | 14.07 | 14.10 | 13.41 | 13.52 | 3,639,790 | -0.83(-5.80%) |
Jan 20, 2022 | 14.53 | 14.89 | 14.26 | 14.35 | 1,974,848 | -0.32(-2.19%) |
Jan 19, 2022 | 15.00 | 15.10 | 14.53 | 14.67 | 2,183,693 | -0.10(-0.70%) |
Jan 18, 2022 | 15.21 | 15.39 | 14.47 | 14.78 | 3,036,479 | -0.21(-1.39%) |
Jan 14, 2022 | 14.99 | 0 | +0.69(+4.83%) | |||
Jan 13, 2022 | 14.23 | 14.53 | 14.05 | 14.30 | 2,725,538 | +0.18(+1.27%) |
Jan 12, 2022 | 14.26 | 14.48 | 14.03 | 14.12 | 2,246,170 | +0.03(+0.20%) |
Jan 11, 2022 | 13.44 | 14.10 | 13.44 | 14.09 | 3,067,565 | +0.81(+6.13%) |
Jan 10, 2022 | 13.09 | 13.39 | 12.95 | 13.27 | 2,240,098 | +0.06(+0.43%) |
Jan 07, 2022 | 13.03 | 13.39 | 12.70 | 13.22 | 2,996,767 | +0.20(+1.53%) |
Jan 06, 2022 | 12.32 | 13.11 | 12.23 | 13.02 | 3,820,098 | +1.14(+9.55%) |
Jan 05, 2022 | 12.10 | 12.42 | 11.84 | 11.88 | 2,705,414 | -0.06(-0.48%) |
Jan 04, 2022 | 12.37 | 12.43 | 11.86 | 11.94 | 2,762,076 | -0.34(-2.77%) |
Jan 03, 2022 | 12.02 | 12.43 | 12.00 | 12.28 | 1,353,032 | +0.37(+3.10%) |
Dec 31, 2021 | 11.83 | 11.95 | 11.68 | 11.91 | 1,394,088 | +0.03(+0.24%) |
Dec 30, 2021 | 11.99 | 12.10 | 11.71 | 11.88 | 1,761,021 | -0.06(-0.48%) |
Dec 29, 2021 | 12.32 | 12.32 | 11.77 | 11.94 | 2,840,234 | -0.45(-3.66%) |
Dec 28, 2021 | 12.78 | 13.18 | 12.36 | 12.39 | 2,184,412 | -0.33(-2.60%) |
Dec 27, 2021 | 12.10 | 12.76 | 11.96 | 12.73 | 2,095,379 | +0.62(+5.16%) |
Dec 23, 2021 | 11.77 | 12.18 | 11.62 | 12.10 | 2,745,368 | +0.34(+2.90%) |
Dec 22, 2021 | 11.05 | 11.93 | 10.89 | 11.76 | 4,189,906 | +0.68(+6.15%) |
Dec 21, 2021 | 10.52 | 11.09 | 10.49 | 11.08 | 2,635,762 | +0.79(+7.73%) |
Dec 20, 2021 | 9.669 | 10.30 | 9.452 | 10.28 | 3,533,307 | +0.21(+2.07%) |
Dec 17, 2021 | 10.00 | 10.22 | 9.736 | 10.08 | 2,155,866 | -0.19(-1.84%) |
Dec 16, 2021 | 10.29 | 10.62 | 10.19 | 10.27 | 2,216,792 | +0.16(+1.59%) |
Dec 15, 2021 | 9.840 | 10.11 | 9.386 | 10.10 | 2,404,419 | +0.15(+1.52%) |
Dec 14, 2021 | 9.972 | 10.31 | 9.878 | 9.953 | 1,817,762 | -0.33(-3.22%) |
Dec 13, 2021 | 10.62 | 10.69 | 10.20 | 10.28 | 1,698,542 | -0.48(-4.48%) |
Dec 10, 2021 | 10.85 | 10.90 | 10.50 | 10.77 | 1,430,128 | +0.06(+0.53%) |
Dec 09, 2021 | 10.60 | 10.85 | 10.50 | 10.71 | 1,411,306 | -0.10(-0.96%) |
Dec 08, 2021 | 10.39 | 10.82 | 10.28 | 10.81 | 2,522,880 | +0.44(+4.19%) |
Dec 07, 2021 | 10.10 | 10.51 | 10.04 | 10.38 | 1,909,771 | +0.60(+6.09%) |
Dec 06, 2021 | 9.925 | 10.03 | 9.669 | 9.783 | 1,497,061 | +0.08(+0.78%) |
Dec 03, 2021 | 9.878 | 10.12 | 9.599 | 9.707 | 2,988,597 | +0.09(+0.98%) |
Dec 02, 2021 | 9.102 | 9.717 | 8.893 | 9.613 | 2,837,364 | +0.36(+3.89%) |