Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 12.45 | 12.86 | 12.23 | 12.55 | 4,356,130 | +0.05(+0.40%) |
Feb 25, 2022 | 12.30 | 12.52 | 11.67 | 12.50 | 4,990,848 | +0.28(+2.29%) |
Feb 24, 2022 | 10.86 | 12.22 | 10.82 | 12.22 | 4,970,988 | +0.79(+6.91%) |
Feb 23, 2022 | 12.32 | 12.44 | 11.41 | 11.43 | 3,034,330 | -0.68(-5.62%) |
Feb 22, 2022 | 12.63 | 12.96 | 12.04 | 12.11 | 3,223,844 | -0.68(-5.32%) |
Feb 18, 2022 | 12.79 | 0 | -0.37(-2.81%) | |||
Feb 17, 2022 | 13.70 | 13.92 | 13.05 | 13.16 | 2,526,541 | -0.69(-4.98%) |
Feb 16, 2022 | 14.80 | 14.86 | 13.82 | 13.85 | 3,340,278 | -1.14(-7.61%) |
Feb 15, 2022 | 14.71 | 15.07 | 14.56 | 14.99 | 1,556,006 | +0.62(+4.31%) |
Feb 14, 2022 | 14.85 | 15.13 | 14.34 | 14.37 | 1,637,831 | -0.42(-2.84%) |
Feb 11, 2022 | 15.34 | 16.03 | 14.61 | 14.79 | 1,944,010 | -0.64(-4.15%) |
Feb 10, 2022 | 16.00 | 16.41 | 15.28 | 15.43 | 2,270,599 | -0.90(-5.51%) |
Feb 09, 2022 | 16.02 | 16.70 | 15.63 | 16.33 | 2,318,073 | +0.54(+3.42%) |
Feb 08, 2022 | 14.68 | 15.97 | 14.64 | 15.79 | 3,451,524 | +0.90(+6.04%) |
Feb 07, 2022 | 14.58 | 15.43 | 14.46 | 14.89 | 3,329,851 | +0.43(+2.97%) |
Feb 04, 2022 | 14.22 | 14.75 | 13.86 | 14.46 | 2,572,526 | +0.31(+2.19%) |
Feb 03, 2022 | 15.07 | 14.09 | 14.15 | 2,759,031 | -1.33(-8.59%) | |
Feb 02, 2022 | 17.00 | 17.01 | 15.38 | 15.48 | 2,304,792 | -1.64(-9.58%) |
Feb 01, 2022 | 16.50 | 17.16 | 15.91 | 17.12 | 2,375,690 | +0.69(+4.20%) |
Jan 31, 2022 | 14.95 | 16.43 | 3,085,168 | +1.56(+10.49%) | ||
Jan 28, 2022 | 14.72 | 15.06 | 14.03 | 14.87 | 2,366,701 | +0.09(+0.61%) |
Jan 27, 2022 | 15.33 | 15.62 | 14.64 | 14.78 | 2,698,345 | -0.23(-1.53%) |
Jan 26, 2022 | 16.20 | 16.44 | 14.89 | 15.01 | 2,845,443 | -0.88(-5.54%) |
Jan 25, 2022 | 15.90 | 16.73 | 15.52 | 15.89 | 2,515,249 | -0.29(-1.79%) |
Jan 24, 2022 | 14.47 | 16.28 | 13.81 | 16.18 | 4,804,642 | +1.61(+11.05%) |
Jan 21, 2022 | 15.10 | 15.32 | 14.36 | 14.57 | 3,124,725 | -0.85(-5.51%) |
Jan 20, 2022 | 16.56 | 16.99 | 15.34 | 15.42 | 2,638,346 | -0.52(-3.26%) |
Jan 19, 2022 | 16.12 | 16.63 | 15.77 | 15.94 | 2,801,493 | -0.18(-1.12%) |
Jan 18, 2022 | 16.34 | 16.85 | 16.04 | 16.12 | 2,634,718 | -0.48(-2.89%) |
Jan 14, 2022 | 16.60 | 0 | -0.34(-2.01%) | |||
Jan 13, 2022 | 18.39 | 18.61 | 16.91 | 16.94 | 3,867,414 | -1.11(-6.15%) |
Jan 12, 2022 | 19.45 | 19.76 | 17.93 | 18.05 | 2,960,379 | -1.15(-5.99%) |
Jan 11, 2022 | 18.45 | 19.30 | 18.15 | 19.20 | 2,329,720 | +0.82(+4.46%) |
Jan 10, 2022 | 18.95 | 19.00 | 17.38 | 18.38 | 4,039,019 | -0.64(-3.36%) |
Jan 07, 2022 | 19.28 | 20.17 | 18.78 | 19.02 | 2,666,648 | -0.42(-2.16%) |
Jan 06, 2022 | 18.38 | 19.90 | 18.12 | 19.44 | 4,525,333 | +1.81(+10.27%) |
Jan 05, 2022 | 18.73 | 19.09 | 17.63 | 17.63 | 2,093,078 | -1.32(-6.97%) |
Jan 04, 2022 | 19.54 | 19.61 | 18.31 | 18.95 | 3,139,594 | -0.45(-2.32%) |
Jan 03, 2022 | 19.22 | 20.03 | 18.80 | 19.40 | 2,779,447 | +0.48(+2.54%) |
Dec 31, 2021 | 19.65 | 20.34 | 18.80 | 18.92 | 2,573,093 | -0.96(-4.83%) |
Dec 30, 2021 | 19.49 | 20.35 | 19.20 | 19.88 | 2,425,361 | +0.90(+4.74%) |
Dec 29, 2021 | 19.35 | 19.50 | 18.76 | 18.98 | 1,785,338 | -0.53(-2.72%) |
Dec 28, 2021 | 19.61 | 20.10 | 19.31 | 19.51 | 3,605,946 | -0.41(-2.06%) |
Dec 27, 2021 | 19.90 | 20.55 | 19.79 | 19.92 | 3,522,154 | +0.18(+0.91%) |
Dec 23, 2021 | 18.65 | 19.76 | 18.35 | 19.74 | 3,250,397 | +1.47(+8.05%) |
Dec 22, 2021 | 18.79 | 19.40 | 18.06 | 18.27 | 2,280,550 | -0.66(-3.49%) |
Dec 21, 2021 | 18.93 | 19.07 | 18.13 | 18.93 | 2,826,291 | +0.99(+5.52%) |
Dec 20, 2021 | 18.29 | 18.42 | 17.53 | 17.94 | 2,667,048 | -0.77(-4.12%) |
Dec 17, 2021 | 17.92 | 19.23 | 17.87 | 18.71 | 6,835,610 | +0.58(+3.20%) |
Dec 16, 2021 | 18.65 | 19.09 | 17.92 | 18.13 | 3,055,466 | -0.33(-1.79%) |
Dec 15, 2021 | 18.23 | 18.74 | 17.47 | 18.46 | 3,167,901 | -0.04(-0.22%) |
Dec 14, 2021 | 18.68 | 19.07 | 18.28 | 18.50 | 2,528,698 | -0.43(-2.30%) |
Dec 13, 2021 | 19.00 | 19.55 | 18.23 | 18.93 | 3,845,927 | -0.15(-0.76%) |
Dec 10, 2021 | 19.72 | 20.31 | 19.03 | 19.08 | 6,376,840 | -0.99(-4.94%) |
Dec 09, 2021 | 18.99 | 21.70 | 18.91 | 20.07 | 13,117,339 | +0.85(+4.42%) |
Dec 08, 2021 | 18.13 | 19.86 | 17.92 | 19.22 | 31,318,280 | -5.94(-23.61%) |
Dec 07, 2021 | 24.37 | 26.25 | 24.37 | 25.16 | 9,935,245 | +1.07(+4.43%) |
Dec 06, 2021 | 22.65 | 24.69 | 22.04 | 24.10 | 5,038,267 | +0.93(+4.00%) |
Dec 03, 2021 | 23.39 | 23.77 | 22.09 | 23.17 | 4,302,078 | +0.16(+0.68%) |
Dec 02, 2021 | 22.38 | 24.24 | 22.38 | 23.01 | 3,749,682 | +0.44(+1.97%) |