Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 11.49 | 12.10 | 11.31 | 12.01 | 17,083,028 | +0.40(+3.45%) |
Feb 25, 2022 | 11.54 | 11.68 | 10.91 | 11.61 | 15,929,000 | +0.10(+0.87%) |
Feb 24, 2022 | 10.00 | 11.65 | 9.930 | 11.51 | 31,318,252 | +0.65(+5.99%) |
Feb 23, 2022 | 11.37 | 11.60 | 10.83 | 10.86 | 16,105,941 | -0.45(-3.98%) |
Feb 22, 2022 | 11.47 | 11.74 | 10.98 | 11.31 | 22,025,844 | -0.50(-4.23%) |
Feb 18, 2022 | 11.81 | 0 | -0.44(-3.59%) | |||
Feb 17, 2022 | 13.35 | 13.49 | 12.15 | 12.25 | 23,121,816 | -1.26(-9.33%) |
Feb 16, 2022 | 13.52 | 14.06 | 13.28 | 13.51 | 16,246,100 | -0.16(-1.17%) |
Feb 15, 2022 | 13.68 | 13.77 | 13.31 | 13.67 | 17,171,930 | +0.32(+2.40%) |
Feb 14, 2022 | 13.10 | 13.87 | 12.97 | 13.35 | 21,768,692 | +0.03(+0.23%) |
Feb 11, 2022 | 13.61 | 14.19 | 13.07 | 13.32 | 17,639,076 | -0.20(-1.48%) |
Feb 10, 2022 | 13.38 | 14.70 | 13.32 | 13.52 | 27,766,754 | -0.39(-2.80%) |
Feb 09, 2022 | 13.59 | 14.28 | 13.22 | 13.91 | 23,848,328 | +0.53(+3.96%) |
Feb 08, 2022 | 13.82 | 13.82 | 12.93 | 13.38 | 25,093,954 | -0.53(-3.81%) |
Feb 07, 2022 | 15.06 | 15.24 | 13.77 | 13.91 | 23,966,448 | -1.27(-8.37%) |
Feb 04, 2022 | 14.16 | 15.33 | 13.77 | 15.18 | 23,091,610 | +1.03(+7.28%) |
Feb 03, 2022 | 13.41 | 14.68 | 14.15 | 22,584,762 | +0.13(+0.93%) | |
Feb 02, 2022 | 14.59 | 14.85 | 13.54 | 14.02 | 24,270,260 | -0.63(-4.30%) |
Feb 01, 2022 | 14.29 | 14.74 | 13.41 | 14.65 | 29,107,384 | +0.50(+3.53%) |
Jan 31, 2022 | 12.64 | 14.15 | 52,485,820 | +1.42(+11.15%) | ||
Jan 28, 2022 | 9.970 | 12.86 | 9.940 | 12.73 | 69,488,944 | +1.12(+9.65%) |
Jan 27, 2022 | 12.65 | 12.65 | 11.40 | 11.61 | 38,684,948 | -0.80(-6.45%) |
Jan 26, 2022 | 13.35 | 13.58 | 12.34 | 12.41 | 22,759,040 | -0.64(-4.90%) |
Jan 25, 2022 | 12.87 | 13.47 | 12.71 | 13.05 | 18,441,350 | -0.07(-0.53%) |
Jan 24, 2022 | 12.25 | 13.16 | 11.15 | 13.12 | 36,925,748 | +0.14(+1.08%) |
Jan 21, 2022 | 13.47 | 13.68 | 12.77 | 12.98 | 23,868,868 | -0.71(-5.19%) |
Jan 20, 2022 | 14.10 | 14.84 | 13.65 | 13.69 | 20,264,552 | -0.20(-1.44%) |
Jan 19, 2022 | 14.46 | 14.65 | 13.84 | 13.89 | 14,979,574 | -0.51(-3.54%) |
Jan 18, 2022 | 14.90 | 14.96 | 14.26 | 14.40 | 15,716,105 | -0.77(-5.08%) |
Jan 14, 2022 | 15.17 | 0 | -0.13(-0.85%) | |||
Jan 13, 2022 | 16.26 | 16.27 | 15.26 | 15.30 | 16,299,937 | -0.95(-5.85%) |
Jan 12, 2022 | 16.63 | 17.21 | 16.06 | 16.25 | 15,820,154 | -0.16(-0.98%) |
Jan 11, 2022 | 15.52 | 16.82 | 15.33 | 16.41 | 20,122,996 | +0.80(+5.12%) |
Jan 10, 2022 | 15.35 | 15.37 | 14.75 | 15.61 | 22,133,498 | -0.28(-1.76%) |
Jan 07, 2022 | 15.62 | 16.48 | 15.52 | 15.89 | 23,053,748 | +0.31(+1.99%) |
Jan 06, 2022 | 15.80 | 16.05 | 14.80 | 15.58 | 50,274,668 | -0.40(-2.50%) |
Jan 05, 2022 | 17.30 | 17.50 | 15.78 | 15.98 | 30,802,504 | -1.42(-8.16%) |
Jan 04, 2022 | 18.39 | 18.45 | 16.84 | 17.40 | 28,594,576 | -1.04(-5.64%) |
Jan 03, 2022 | 18.05 | 18.94 | 17.91 | 18.44 | 16,114,156 | +0.68(+3.83%) |
Dec 31, 2021 | 18.12 | 18.76 | 17.72 | 17.76 | 10,931,136 | -0.44(-2.42%) |
Dec 30, 2021 | 17.18 | 18.72 | 17.14 | 18.20 | 16,100,291 | +1.09(+6.37%) |
Dec 29, 2021 | 17.45 | 17.67 | 16.68 | 17.11 | 12,523,293 | -0.34(-1.95%) |
Dec 28, 2021 | 18.15 | 18.53 | 17.40 | 17.45 | 15,779,227 | -0.99(-5.37%) |
Dec 27, 2021 | 18.83 | 18.85 | 18.21 | 18.44 | 12,328,433 | -0.46(-2.43%) |
Dec 23, 2021 | 18.31 | 19.25 | 17.89 | 18.90 | 13,067,537 | +0.52(+2.83%) |
Dec 22, 2021 | 18.64 | 18.88 | 18.04 | 18.38 | 16,659,795 | -0.55(-2.91%) |
Dec 21, 2021 | 18.10 | 19.03 | 17.98 | 18.93 | 10,870,169 | +0.90(+4.99%) |
Dec 20, 2021 | 18.27 | 18.93 | 17.59 | 18.03 | 13,620,587 | -1.07(-5.60%) |
Dec 17, 2021 | 17.88 | 19.37 | 17.07 | 19.10 | 20,788,844 | +0.96(+5.29%) |
Dec 16, 2021 | 19.24 | 19.89 | 17.71 | 18.14 | 20,873,416 | -1.36(-6.97%) |
Dec 15, 2021 | 19.00 | 19.80 | 17.89 | 19.50 | 22,398,200 | +0.37(+1.93%) |
Dec 14, 2021 | 19.16 | 19.56 | 18.42 | 19.13 | 21,052,872 | -0.57(-2.89%) |
Dec 13, 2021 | 19.70 | 20.20 | 18.86 | 19.70 | 18,078,364 | -0.78(-3.82%) |
Dec 10, 2021 | 21.78 | 21.81 | 19.82 | 20.48 | 22,116,652 | -1.52(-6.93%) |
Dec 09, 2021 | 23.27 | 23.48 | 21.70 | 22.01 | 14,124,682 | -1.71(-7.22%) |
Dec 08, 2021 | 23.00 | 23.74 | 21.76 | 23.72 | 15,129,996 | +0.99(+4.36%) |
Dec 07, 2021 | 22.65 | 23.33 | 22.02 | 22.73 | 11,012,775 | +0.83(+3.79%) |
Dec 06, 2021 | 21.34 | 22.05 | 20.58 | 21.90 | 12,034,388 | +0.15(+0.69%) |
Dec 03, 2021 | 23.92 | 24.06 | 21.50 | 21.75 | 16,825,514 | -2.45(-10.12%) |
Dec 02, 2021 | 23.96 | 24.29 | 23.34 | 24.20 | 13,996,784 | +0.27(+1.13%) |