Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 17.17 | 17.75 | 17.10 | 17.75 | 2,775,898 | +0.51(+2.95%) |
Feb 25, 2022 | 16.91 | 17.26 | 16.95 | 17.24 | 2,283,838 | +0.43(+2.59%) |
Feb 24, 2022 | 17.31 | 17.31 | 16.38 | 16.80 | 3,641,597 | -0.08(-0.49%) |
Feb 23, 2022 | 16.78 | 17.03 | 16.72 | 16.89 | 1,723,428 | +0.19(+1.16%) |
Feb 22, 2022 | 17.47 | 17.50 | 16.45 | 16.69 | 2,712,319 | -0.29(-1.69%) |
Feb 18, 2022 | 16.98 | 0 | -0.13(-0.76%) | |||
Feb 17, 2022 | 17.12 | 17.30 | 16.98 | 17.11 | 1,623,341 | -0.03(-0.16%) |
Feb 16, 2022 | 17.14 | 17.44 | 17.03 | 17.14 | 1,403,999 | +0.12(+0.71%) |
Feb 15, 2022 | 16.83 | 17.06 | 16.68 | 17.02 | 1,558,761 | -0.19(-1.08%) |
Feb 14, 2022 | 17.51 | 17.51 | 17.01 | 17.20 | 2,530,764 | -0.39(-2.21%) |
Feb 11, 2022 | 17.18 | 17.62 | 17.11 | 17.59 | 2,273,122 | +0.52(+3.04%) |
Feb 10, 2022 | 17.12 | 17.43 | 16.97 | 17.07 | 2,361,365 | -0.12(-0.70%) |
Feb 09, 2022 | 17.12 | 17.30 | 17.03 | 17.19 | 1,827,397 | +0.17(+0.98%) |
Feb 08, 2022 | 17.33 | 17.38 | 16.90 | 17.03 | 1,434,956 | -0.38(-2.18%) |
Feb 07, 2022 | 17.13 | 17.57 | 17.00 | 17.41 | 1,716,882 | +0.17(+0.97%) |
Feb 04, 2022 | 17.17 | 17.51 | 17.15 | 17.24 | 1,563,553 | +0.27(+1.58%) |
Feb 03, 2022 | 17.09 | 17.11 | 16.79 | 16.97 | 1,454,046 | -0.19(-1.13%) |
Feb 02, 2022 | 17.05 | 17.19 | 16.81 | 17.17 | 1,684,678 | +0.08(+0.49%) |
Feb 01, 2022 | 16.43 | 17.13 | 16.36 | 17.08 | 2,227,144 | +0.59(+3.59%) |
Jan 31, 2022 | 16.39 | 16.60 | 16.49 | 1,527,354 | +0.07(+0.45%) | |
Jan 28, 2022 | 16.37 | 16.56 | 16.07 | 16.42 | 1,617,534 | -0.04(-0.22%) |
Jan 27, 2022 | 16.60 | 16.76 | 16.18 | 16.45 | 2,035,313 | +0.15(+0.91%) |
Jan 26, 2022 | 16.56 | 16.66 | 16.13 | 16.30 | 1,915,931 | -0.03(-0.17%) |
Jan 25, 2022 | 15.66 | 16.41 | 15.40 | 16.33 | 1,932,634 | +0.60(+3.82%) |
Jan 24, 2022 | 15.20 | 15.81 | 14.95 | 15.73 | 2,976,170 | +0.10(+0.65%) |
Jan 21, 2022 | 15.85 | 15.87 | 15.46 | 15.63 | 1,914,479 | -0.34(-2.14%) |
Jan 20, 2022 | 16.04 | 16.43 | 15.94 | 15.97 | 1,297,584 | -0.20(-1.26%) |
Jan 19, 2022 | 16.46 | 16.46 | 16.04 | 16.18 | 1,282,134 | -0.13(-0.79%) |
Jan 18, 2022 | 16.48 | 16.55 | 16.08 | 16.30 | 2,086,834 | +0.01(+0.06%) |
Jan 14, 2022 | 16.30 | 0 | +0.39(+2.44%) | |||
Jan 13, 2022 | 16.01 | 16.14 | 15.84 | 15.91 | 1,016,047 | -0.12(-0.75%) |
Jan 12, 2022 | 16.03 | 16.10 | 15.88 | 16.03 | 1,243,950 | +0.06(+0.35%) |
Jan 11, 2022 | 15.55 | 15.99 | 15.44 | 15.97 | 2,197,289 | +0.55(+3.54%) |
Jan 10, 2022 | 15.48 | 15.54 | 15.22 | 15.43 | 1,487,007 | -0.05(-0.30%) |
Jan 07, 2022 | 15.36 | 15.52 | 15.25 | 15.47 | 1,383,209 | +0.18(+1.15%) |
Jan 06, 2022 | 15.26 | 15.37 | 15.06 | 15.30 | 1,730,392 | +0.36(+2.42%) |
Jan 05, 2022 | 15.17 | 15.31 | 14.92 | 14.94 | 1,830,181 | -0.06(-0.43%) |
Jan 04, 2022 | 14.64 | 15.05 | 14.64 | 15.00 | 1,986,215 | +0.50(+3.45%) |
Jan 03, 2022 | 14.07 | 14.51 | 14.07 | 14.50 | 1,113,297 | +0.45(+3.23%) |
Dec 31, 2021 | 13.95 | 14.11 | 13.95 | 14.05 | 1,917,549 | +0.04(+0.26%) |
Dec 30, 2021 | 14.13 | 14.24 | 14.00 | 14.01 | 1,100,932 | -0.11(-0.79%) |
Dec 29, 2021 | 14.19 | 14.26 | 14.06 | 14.12 | 939,592 | -0.10(-0.72%) |
Dec 28, 2021 | 14.27 | 14.37 | 14.13 | 14.22 | 842,920 | -0.03(-0.20%) |
Dec 27, 2021 | 13.91 | 14.25 | 13.76 | 14.25 | 644,337 | +0.33(+2.39%) |
Dec 23, 2021 | 13.99 | 14.10 | 13.91 | 13.92 | 793,582 | +0.01(+0.07%) |
Dec 22, 2021 | 13.83 | 14.01 | 13.68 | 13.91 | 719,835 | +0.08(+0.60%) |
Dec 21, 2021 | 13.60 | 13.87 | 13.59 | 13.82 | 965,701 | +0.42(+3.11%) |
Dec 20, 2021 | 13.29 | 13.43 | 13.07 | 13.41 | 1,522,073 | -0.19(-1.36%) |
Dec 17, 2021 | 13.77 | 13.79 | 13.46 | 13.59 | 1,233,131 | -0.27(-1.95%) |
Dec 16, 2021 | 13.91 | 14.17 | 13.85 | 13.86 | 1,230,485 | +0.05(+0.40%) |
Dec 15, 2021 | 13.81 | 13.88 | 13.47 | 13.81 | 777,882 | -0.04(-0.26%) |
Dec 14, 2021 | 13.82 | 14.07 | 13.80 | 13.85 | 699,051 | -0.08(-0.59%) |
Dec 13, 2021 | 14.21 | 14.24 | 13.86 | 13.93 | 952,156 | -0.42(-2.94%) |
Dec 10, 2021 | 14.39 | 14.40 | 14.07 | 14.35 | 585,261 | +0.13(+0.90%) |
Dec 09, 2021 | 14.26 | 14.29 | 14.15 | 14.22 | 469,272 | -0.15(-1.02%) |
Dec 08, 2021 | 14.45 | 14.50 | 14.34 | 14.37 | 835,744 | +0.02(+0.13%) |
Dec 07, 2021 | 14.21 | 14.49 | 14.21 | 14.35 | 701,425 | +0.34(+2.42%) |
Dec 06, 2021 | 13.96 | 14.16 | 13.79 | 14.01 | 1,499,738 | +0.24(+1.73%) |
Dec 03, 2021 | 14.10 | 14.12 | 13.64 | 13.77 | 1,510,742 | -0.11(-0.79%) |
Dec 02, 2021 | 13.47 | 13.94 | 13.33 | 13.88 | 991,629 | +0.39(+2.92%) |