Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 19.49 | 19.51 | 19.02 | 19.22 | 28,008,370 | +0.01(+0.04%) |
Feb 25, 2022 | 18.87 | 19.27 | 18.92 | 19.22 | 26,418,374 | +0.21(+1.11%) |
Feb 24, 2022 | 19.77 | 19.89 | 18.63 | 19.01 | 63,312,676 | -0.24(-1.27%) |
Feb 23, 2022 | 19.14 | 19.55 | 19.14 | 19.25 | 28,209,054 | +0.05(+0.26%) |
Feb 22, 2022 | 19.53 | 19.76 | 19.02 | 19.20 | 35,351,436 | -0.31(-1.60%) |
Feb 18, 2022 | 19.51 | 0 | -0.08(-0.39%) | |||
Feb 17, 2022 | 19.01 | 19.79 | 18.90 | 19.59 | 55,358,212 | +0.84(+4.50%) |
Feb 16, 2022 | 17.82 | 18.93 | 17.82 | 18.74 | 49,446,536 | +1.31(+7.50%) |
Feb 15, 2022 | 17.28 | 17.49 | 17.11 | 17.44 | 26,436,528 | -0.35(-1.94%) |
Feb 14, 2022 | 17.48 | 17.88 | 17.46 | 17.78 | 45,063,464 | +0.35(+1.98%) |
Feb 11, 2022 | 16.32 | 17.60 | 16.26 | 17.44 | 38,121,436 | +1.16(+7.15%) |
Feb 10, 2022 | 16.58 | 16.76 | 16.22 | 16.27 | 18,365,236 | -0.36(-2.18%) |
Feb 09, 2022 | 16.77 | 16.84 | 16.61 | 16.64 | 13,524,290 | -0.08(-0.45%) |
Feb 08, 2022 | 16.54 | 16.71 | 16.47 | 16.71 | 16,282,378 | +0.20(+1.23%) |
Feb 07, 2022 | 16.31 | 16.58 | 16.18 | 16.51 | 15,662,485 | +0.33(+2.03%) |
Feb 04, 2022 | 16.01 | 16.35 | 15.98 | 16.18 | 16,790,526 | +0.11(+0.68%) |
Feb 03, 2022 | 16.16 | 16.27 | 16.07 | 14,506,018 | -0.13(-0.83%) | |
Feb 02, 2022 | 16.06 | 16.44 | 15.92 | 16.21 | 19,763,064 | +0.11(+0.68%) |
Feb 01, 2022 | 16.15 | 16.26 | 15.92 | 16.10 | 17,007,656 | -0.05(-0.31%) |
Jan 31, 2022 | 15.78 | 16.17 | 16.15 | 21,728,072 | +0.50(+3.18%) | |
Jan 28, 2022 | 15.61 | 15.67 | 15.40 | 15.65 | 22,649,560 | -0.13(-0.80%) |
Jan 27, 2022 | 15.81 | 16.14 | 15.73 | 15.78 | 24,374,512 | -0.27(-1.68%) |
Jan 26, 2022 | 16.32 | 16.62 | 15.96 | 16.05 | 28,789,444 | -0.39(-2.36%) |
Jan 25, 2022 | 16.20 | 16.51 | 16.13 | 16.43 | 19,971,642 | +0.10(+0.62%) |
Jan 24, 2022 | 16.22 | 16.37 | 15.86 | 16.33 | 28,387,170 | +0.03(+0.16%) |
Jan 21, 2022 | 16.87 | 16.91 | 16.24 | 16.31 | 25,752,680 | -0.48(-2.86%) |
Jan 20, 2022 | 16.98 | 17.12 | 16.77 | 16.79 | 24,197,190 | -0.22(-1.29%) |
Jan 19, 2022 | 15.86 | 17.07 | 15.82 | 17.01 | 42,849,136 | +1.36(+8.67%) |
Jan 18, 2022 | 15.65 | 15.89 | 15.57 | 15.65 | 15,636,563 | -0.10(-0.64%) |
Jan 14, 2022 | 15.75 | 0 | -0.13(-0.80%) | |||
Jan 13, 2022 | 16.14 | 16.26 | 15.86 | 15.88 | 14,143,618 | -0.31(-1.93%) |
Jan 12, 2022 | 15.95 | 16.22 | 15.83 | 16.19 | 23,266,926 | +0.29(+1.80%) |
Jan 11, 2022 | 15.74 | 15.92 | 15.60 | 15.90 | 16,316,668 | +0.20(+1.29%) |
Jan 10, 2022 | 15.23 | 15.71 | 15.21 | 15.70 | 23,383,092 | +0.44(+2.87%) |
Jan 07, 2022 | 15.25 | 15.36 | 15.12 | 15.26 | 15,165,946 | +0.07(+0.44%) |
Jan 06, 2022 | 15.41 | 15.44 | 15.17 | 15.19 | 24,974,630 | -0.46(-2.96%) |
Jan 05, 2022 | 15.97 | 16.10 | 15.63 | 15.66 | 24,015,858 | -0.13(-0.85%) |
Jan 04, 2022 | 15.68 | 15.94 | 15.65 | 15.79 | 16,828,208 | +0.16(+1.02%) |
Jan 03, 2022 | 15.83 | 15.85 | 15.61 | 15.63 | 15,413,940 | -0.39(-2.42%) |
Dec 31, 2021 | 16.00 | 16.08 | 15.83 | 16.02 | 16,940,798 | +0.15(+0.96%) |
Dec 30, 2021 | 15.51 | 15.93 | 15.51 | 15.87 | 16,080,673 | +0.35(+2.28%) |
Dec 29, 2021 | 15.38 | 15.73 | 15.36 | 15.51 | 20,505,756 | +0.03(+0.16%) |
Dec 28, 2021 | 15.56 | 15.74 | 15.44 | 15.49 | 12,227,756 | -0.03(-0.22%) |
Dec 27, 2021 | 15.60 | 15.67 | 15.40 | 15.52 | 13,924,215 | -0.13(-0.86%) |
Dec 23, 2021 | 15.54 | 15.76 | 15.50 | 15.66 | 14,426,186 | +0.03(+0.22%) |
Dec 22, 2021 | 15.55 | 15.64 | 15.32 | 15.62 | 17,915,486 | +0.12(+0.76%) |
Dec 21, 2021 | 15.53 | 15.61 | 15.34 | 15.51 | 16,491,318 | +0.05(+0.33%) |
Dec 20, 2021 | 15.49 | 15.55 | 15.25 | 15.46 | 20,969,130 | -0.05(-0.33%) |
Dec 17, 2021 | 15.65 | 15.89 | 15.49 | 15.51 | 36,567,112 | -0.04(-0.27%) |
Dec 16, 2021 | 15.09 | 15.57 | 15.08 | 15.55 | 29,076,158 | +0.67(+4.48%) |
Dec 15, 2021 | 15.01 | 15.03 | 14.56 | 14.88 | 31,963,272 | -0.18(-1.18%) |
Dec 14, 2021 | 14.92 | 15.19 | 14.89 | 15.06 | 17,837,172 | -0.09(-0.61%) |
Dec 13, 2021 | 15.18 | 15.30 | 15.05 | 15.15 | 22,336,188 | +0.02(+0.11%) |
Dec 10, 2021 | 15.38 | 15.40 | 15.11 | 15.14 | 18,519,700 | -0.19(-1.21%) |
Dec 09, 2021 | 15.45 | 15.51 | 15.20 | 15.32 | 18,472,138 | -0.36(-2.31%) |
Dec 08, 2021 | 15.58 | 15.73 | 15.47 | 15.68 | 12,167,752 | +0.03(+0.22%) |
Dec 07, 2021 | 15.61 | 15.80 | 15.52 | 15.65 | 19,264,814 | +0.06(+0.38%) |
Dec 06, 2021 | 15.27 | 15.64 | 15.20 | 15.59 | 20,894,878 | +0.23(+1.48%) |
Dec 03, 2021 | 15.35 | 15.40 | 15.03 | 15.36 | 26,123,934 | +0.03(+0.22%) |
Dec 02, 2021 | 15.48 | 15.51 | 15.13 | 15.33 | 27,612,938 | -0.18(-1.14%) |