Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 15.39 | 15.41 | 14.81 | 14.86 | 4,689,593 | -1.07(-6.69%) |
Feb 25, 2022 | 16.01 | 16.16 | 15.78 | 15.93 | 3,457,795 | -0.02(-0.15%) |
Feb 24, 2022 | 15.15 | 16.14 | 15.13 | 15.95 | 6,214,780 | -0.06(-0.36%) |
Feb 23, 2022 | 15.67 | 16.02 | 15.61 | 16.01 | 2,623,307 | +0.65(+4.22%) |
Feb 22, 2022 | 15.65 | 15.73 | 15.34 | 15.36 | 2,431,792 | -0.14(-0.90%) |
Feb 18, 2022 | 15.50 | 0 | -0.48(-3.00%) | |||
Feb 17, 2022 | 16.11 | 16.30 | 15.71 | 15.98 | 3,949,033 | -0.39(-2.39%) |
Feb 16, 2022 | 16.30 | 16.82 | 16.25 | 16.37 | 2,188,377 | -0.27(-1.63%) |
Feb 15, 2022 | 16.44 | 16.67 | 16.35 | 16.64 | 2,441,331 | +0.53(+3.29%) |
Feb 14, 2022 | 15.91 | 16.28 | 15.70 | 16.11 | 3,069,710 | +0.60(+3.84%) |
Feb 11, 2022 | 16.04 | 16.56 | 15.44 | 15.51 | 5,408,387 | -0.75(-4.64%) |
Feb 10, 2022 | 15.79 | 16.38 | 15.71 | 16.27 | 4,508,464 | +0.74(+4.74%) |
Feb 09, 2022 | 15.41 | 15.58 | 15.19 | 15.53 | 2,448,565 | -0.07(-0.43%) |
Feb 08, 2022 | 15.56 | 15.71 | 15.46 | 15.60 | 1,713,399 | +0.34(+2.21%) |
Feb 07, 2022 | 15.34 | 15.46 | 15.23 | 15.26 | 1,489,024 | -0.03(-0.22%) |
Feb 04, 2022 | 15.05 | 15.40 | 14.98 | 15.30 | 2,221,793 | +0.65(+4.42%) |
Feb 03, 2022 | 14.86 | 14.56 | 14.65 | 1,892,404 | +0.31(+2.15%) | |
Feb 02, 2022 | 14.41 | 14.41 | 13.92 | 14.34 | 3,002,502 | -0.16(-1.13%) |
Feb 01, 2022 | 14.32 | 14.69 | 14.30 | 14.50 | 1,727,526 | +0.18(+1.24%) |
Jan 31, 2022 | 14.42 | 14.19 | 14.33 | 1,423,792 | +0.18(+1.29%) | |
Jan 28, 2022 | 14.43 | 14.51 | 14.03 | 14.14 | 1,637,638 | -0.02(-0.12%) |
Jan 27, 2022 | 14.37 | 14.38 | 14.06 | 14.16 | 2,414,728 | -0.82(-5.47%) |
Jan 26, 2022 | 14.45 | 14.98 | 14.35 | 14.98 | 2,504,608 | +0.51(+3.54%) |
Jan 25, 2022 | 14.19 | 14.57 | 14.00 | 14.47 | 2,360,889 | +0.11(+0.74%) |
Jan 24, 2022 | 13.84 | 14.38 | 13.81 | 14.36 | 3,302,246 | +0.34(+2.44%) |
Jan 21, 2022 | 14.11 | 14.32 | 13.89 | 14.02 | 3,380,029 | -0.53(-3.64%) |
Jan 20, 2022 | 14.72 | 14.81 | 14.53 | 14.55 | 952,775 | -0.28(-1.89%) |
Jan 19, 2022 | 15.00 | 15.07 | 14.63 | 14.83 | 1,228,591 | -0.33(-2.21%) |
Jan 18, 2022 | 14.87 | 15.19 | 14.77 | 15.16 | 1,880,960 | +0.63(+4.33%) |
Jan 14, 2022 | 14.53 | 0 | +0.64(+4.58%) | |||
Jan 13, 2022 | 14.18 | 14.27 | 13.86 | 13.90 | 1,879,536 | -0.37(-2.61%) |
Jan 12, 2022 | 14.01 | 14.29 | 13.99 | 14.27 | 2,705,830 | +0.15(+1.03%) |
Jan 11, 2022 | 14.34 | 14.38 | 14.11 | 14.12 | 1,452,999 | -0.28(-1.93%) |
Jan 10, 2022 | 14.71 | 14.79 | 14.35 | 14.40 | 2,936,626 | -0.11(-0.77%) |
Jan 07, 2022 | 14.26 | 14.72 | 14.23 | 14.51 | 1,558,106 | +0.30(+2.12%) |
Jan 06, 2022 | 14.43 | 14.51 | 14.17 | 14.21 | 2,041,844 | -0.11(-0.75%) |
Jan 05, 2022 | 13.98 | 14.39 | 13.96 | 14.32 | 1,701,285 | +0.23(+1.63%) |
Jan 04, 2022 | 14.13 | 14.36 | 13.98 | 14.09 | 2,391,495 | +0.16(+1.14%) |
Jan 03, 2022 | 13.37 | 13.93 | 13.24 | 13.93 | 2,674,946 | +1.00(+7.77%) |
Dec 31, 2021 | 13.01 | 13.10 | 12.69 | 12.93 | 1,352,346 | -0.06(-0.47%) |
Dec 30, 2021 | 13.17 | 13.39 | 12.98 | 12.99 | 1,237,177 | -0.34(-2.55%) |
Dec 29, 2021 | 13.26 | 13.39 | 13.16 | 13.33 | 1,601,715 | +0.42(+3.24%) |
Dec 28, 2021 | 12.57 | 12.98 | 12.53 | 12.91 | 858,690 | +0.14(+1.13%) |
Dec 27, 2021 | 12.87 | 12.90 | 12.72 | 12.76 | 1,084,245 | -0.08(-0.63%) |
Dec 23, 2021 | 12.59 | 12.98 | 12.59 | 12.84 | 1,720,056 | +0.31(+2.48%) |
Dec 22, 2021 | 12.55 | 12.72 | 12.52 | 12.53 | 1,230,609 | -0.18(-1.40%) |
Dec 21, 2021 | 12.95 | 13.08 | 12.69 | 12.71 | 2,137,702 | +0.17(+1.32%) |
Dec 20, 2021 | 12.30 | 12.59 | 12.25 | 12.55 | 2,607,405 | +0.25(+2.01%) |
Dec 17, 2021 | 12.40 | 12.46 | 12.25 | 12.30 | 3,392,926 | -0.42(-3.28%) |
Dec 16, 2021 | 12.81 | 12.82 | 12.54 | 12.72 | 2,513,561 | -0.02(-0.19%) |
Dec 15, 2021 | 12.65 | 12.77 | 12.36 | 12.74 | 2,917,834 | +0.36(+2.89%) |
Dec 14, 2021 | 12.46 | 12.72 | 12.32 | 12.38 | 2,909,673 | +0.07(+0.56%) |
Dec 13, 2021 | 12.47 | 12.48 | 12.23 | 12.31 | 2,227,502 | -0.54(-4.21%) |
Dec 10, 2021 | 12.59 | 12.88 | 12.51 | 12.85 | 2,050,355 | +0.08(+0.65%) |
Dec 09, 2021 | 12.75 | 12.96 | 12.61 | 12.77 | 3,099,511 | -0.22(-1.68%) |
Dec 08, 2021 | 12.49 | 12.99 | 12.48 | 12.99 | 4,105,598 | +0.64(+5.17%) |
Dec 07, 2021 | 12.18 | 12.39 | 12.00 | 12.35 | 3,371,695 | +0.29(+2.42%) |
Dec 06, 2021 | 11.67 | 12.13 | 11.58 | 12.06 | 5,264,660 | +0.47(+4.01%) |
Dec 03, 2021 | 12.21 | 12.29 | 11.40 | 11.59 | 4,067,656 | -0.42(-3.54%) |
Dec 02, 2021 | 11.93 | 12.25 | 11.90 | 12.02 | 2,916,166 | -0.06(-0.51%) |