Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 18.51 | 18.97 | 18.13 | 18.46 | 3,182,277 | -0.48(-2.53%) |
Feb 25, 2022 | 22.05 | 19.45 | 18.39 | 18.94 | 19,936,262 | +5.25(+38.35%) |
Feb 24, 2022 | 13.16 | 13.76 | 13.12 | 13.69 | 3,618,141 | +0.14(+1.03%) |
Feb 23, 2022 | 14.01 | 14.06 | 13.52 | 13.55 | 1,394,789 | -0.28(-2.02%) |
Feb 22, 2022 | 13.86 | 14.18 | 13.68 | 13.83 | 2,420,211 | -0.14(-1.00%) |
Feb 18, 2022 | 13.97 | 0 | -0.16(-1.13%) | |||
Feb 17, 2022 | 13.50 | 14.30 | 13.50 | 14.13 | 5,273,452 | +1.77(+14.32%) |
Feb 16, 2022 | 12.77 | 12.91 | 12.26 | 12.36 | 3,048,637 | -0.42(-3.29%) |
Feb 15, 2022 | 12.42 | 12.84 | 12.35 | 12.78 | 3,111,354 | +0.56(+4.58%) |
Feb 14, 2022 | 11.79 | 12.30 | 11.79 | 12.22 | 3,024,929 | +0.33(+2.78%) |
Feb 11, 2022 | 12.36 | 12.52 | 11.76 | 11.89 | 2,421,282 | -0.55(-4.42%) |
Feb 10, 2022 | 12.75 | 12.97 | 12.35 | 12.44 | 1,369,014 | -0.56(-4.31%) |
Feb 09, 2022 | 13.09 | 13.31 | 12.97 | 13.00 | 2,520,207 | +0.02(+0.15%) |
Feb 08, 2022 | 13.06 | 13.29 | 12.89 | 12.98 | 2,320,881 | -0.06(-0.46%) |
Feb 07, 2022 | 13.16 | 13.35 | 13.04 | 13.04 | 2,009,214 | -0.07(-0.53%) |
Feb 04, 2022 | 13.57 | 13.65 | 12.96 | 13.11 | 2,465,298 | -0.53(-3.89%) |
Feb 03, 2022 | 14.17 | 13.55 | 13.64 | 1,612,806 | -0.60(-4.21%) | |
Feb 02, 2022 | 14.50 | 14.56 | 14.10 | 14.24 | 1,934,364 | -0.12(-0.84%) |
Feb 01, 2022 | 14.24 | 14.53 | 13.97 | 14.36 | 2,928,445 | +0.14(+0.98%) |
Jan 31, 2022 | 14.18 | 14.41 | 14.22 | 2,074,342 | -0.07(-0.49%) | |
Jan 28, 2022 | 14.14 | 14.40 | 13.93 | 14.29 | 2,652,023 | +0.08(+0.56%) |
Jan 27, 2022 | 14.73 | 14.75 | 14.07 | 14.21 | 2,184,978 | -0.45(-3.07%) |
Jan 26, 2022 | 15.59 | 15.66 | 14.54 | 14.66 | 920,242 | -0.70(-4.56%) |
Jan 25, 2022 | 15.06 | 15.46 | 14.67 | 15.36 | 1,411,460 | -0.03(-0.19%) |
Jan 24, 2022 | 14.29 | 15.47 | 14.27 | 15.39 | 1,859,173 | +0.76(+5.19%) |
Jan 21, 2022 | 14.75 | 14.96 | 14.44 | 14.63 | 1,183,587 | -0.15(-1.01%) |
Jan 20, 2022 | 15.41 | 15.68 | 14.75 | 14.78 | 686,099 | -0.65(-4.21%) |
Jan 19, 2022 | 15.24 | 15.50 | 15.08 | 15.43 | 802,710 | +0.17(+1.11%) |
Jan 18, 2022 | 16.09 | 16.24 | 15.22 | 15.26 | 1,542,686 | -1.07(-6.55%) |
Jan 14, 2022 | 16.33 | 0 | -0.33(-1.98%) | |||
Jan 13, 2022 | 16.80 | 17.00 | 16.61 | 16.66 | 517,908 | +0.00(+0.00%) |
Jan 12, 2022 | 16.49 | 16.80 | 16.49 | 16.66 | 765,684 | +0.07(+0.42%) |
Jan 11, 2022 | 16.65 | 16.72 | 16.23 | 16.59 | 880,596 | -0.07(-0.42%) |
Jan 10, 2022 | 16.57 | 16.73 | 16.27 | 16.66 | 1,087,473 | -0.04(-0.24%) |
Jan 07, 2022 | 16.30 | 16.82 | 16.28 | 16.70 | 1,766,596 | +0.40(+2.45%) |
Jan 06, 2022 | 16.41 | 16.58 | 16.14 | 16.30 | 1,184,374 | -0.17(-1.03%) |
Jan 05, 2022 | 16.50 | 17.13 | 16.33 | 16.47 | 1,854,906 | +0.04(+0.24%) |
Jan 04, 2022 | 15.90 | 16.46 | 15.90 | 16.43 | 1,263,395 | +0.56(+3.53%) |
Jan 03, 2022 | 15.76 | 16.23 | 15.71 | 15.87 | 963,059 | +0.25(+1.60%) |
Dec 31, 2021 | 15.41 | 15.68 | 15.40 | 15.62 | 926,635 | +0.12(+0.77%) |
Dec 30, 2021 | 15.64 | 15.86 | 15.49 | 15.50 | 1,268,739 | -0.14(-0.90%) |
Dec 29, 2021 | 15.89 | 15.95 | 15.59 | 15.64 | 676,740 | -0.21(-1.32%) |
Dec 28, 2021 | 15.71 | 15.96 | 15.67 | 15.85 | 673,149 | +0.05(+0.32%) |
Dec 27, 2021 | 15.52 | 15.81 | 15.38 | 15.80 | 705,314 | +0.27(+1.74%) |
Dec 23, 2021 | 15.56 | 15.72 | 15.44 | 15.53 | 1,270,413 | +0.04(+0.26%) |
Dec 22, 2021 | 15.40 | 15.52 | 15.24 | 15.49 | 986,619 | +0.13(+0.85%) |
Dec 21, 2021 | 15.20 | 15.56 | 15.12 | 15.36 | 1,216,302 | +0.31(+2.06%) |
Dec 20, 2021 | 15.01 | 15.27 | 14.59 | 15.05 | 1,803,827 | -0.30(-1.95%) |
Dec 17, 2021 | 14.94 | 15.46 | 14.83 | 15.35 | 3,246,926 | +0.35(+2.33%) |
Dec 16, 2021 | 15.46 | 15.52 | 14.70 | 15.00 | 2,257,466 | -0.40(-2.60%) |
Dec 15, 2021 | 15.14 | 15.49 | 14.67 | 15.40 | 1,420,743 | +0.22(+1.45%) |
Dec 14, 2021 | 15.55 | 15.80 | 15.12 | 15.18 | 1,109,408 | -0.43(-2.75%) |
Dec 13, 2021 | 15.98 | 16.24 | 15.54 | 15.61 | 1,085,771 | -0.43(-2.68%) |
Dec 10, 2021 | 16.07 | 16.11 | 15.80 | 16.04 | 997,103 | +0.07(+0.44%) |
Dec 09, 2021 | 16.27 | 16.51 | 15.94 | 15.97 | 927,539 | -0.54(-3.27%) |
Dec 08, 2021 | 16.61 | 16.69 | 16.43 | 16.51 | 930,862 | +0.00(+0.00%) |
Dec 07, 2021 | 16.30 | 16.62 | 16.16 | 16.51 | 1,137,498 | +0.38(+2.36%) |
Dec 06, 2021 | 16.85 | 16.89 | 16.13 | 16.13 | 2,363,298 | -0.50(-3.01%) |
Dec 03, 2021 | 15.81 | 16.69 | 15.76 | 16.63 | 3,876,818 | +0.96(+6.13%) |
Dec 02, 2021 | 14.40 | 15.76 | 14.39 | 15.67 | 2,927,039 | +1.24(+8.59%) |