Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 20.80 | 23.00 | 20.80 | 23.00 | 10,438 | +1.40(+6.48%) |
Feb 25, 2022 | 22.60 | 21.90 | 21.20 | 21.60 | 18,590 | -0.60(-2.70%) |
Feb 24, 2022 | 19.40 | 22.60 | 19.10 | 22.20 | 21,300 | +1.40(+6.73%) |
Feb 23, 2022 | 24.40 | 24.60 | 20.40 | 20.80 | 64,788 | -3.20(-13.33%) |
Feb 22, 2022 | 24.80 | 25.20 | 23.40 | 24.00 | 20,208 | -1.40(-5.51%) |
Feb 18, 2022 | 25.40 | 0 | -1.60(-5.93%) | |||
Feb 17, 2022 | 28.00 | 28.40 | 26.60 | 27.00 | 14,823 | -1.40(-4.93%) |
Feb 16, 2022 | 28.40 | 29.00 | 27.40 | 28.40 | 17,067 | +0.00(+0.00%) |
Feb 15, 2022 | 27.40 | 29.20 | 27.00 | 28.40 | 13,675 | +1.40(+5.19%) |
Feb 14, 2022 | 28.40 | 28.47 | 26.20 | 27.00 | 20,345 | -1.40(-4.93%) |
Feb 11, 2022 | 29.40 | 30.40 | 27.80 | 28.40 | 19,002 | -0.60(-2.07%) |
Feb 10, 2022 | 29.80 | 31.40 | 28.80 | 29.00 | 29,053 | -1.40(-4.61%) |
Feb 09, 2022 | 29.20 | 33.00 | 29.20 | 30.40 | 33,420 | +2.00(+7.04%) |
Feb 08, 2022 | 27.60 | 28.80 | 27.60 | 28.40 | 9,184 | +0.80(+2.90%) |
Feb 07, 2022 | 28.00 | 29.40 | 27.40 | 27.60 | 11,656 | -0.60(-2.13%) |
Feb 04, 2022 | 26.40 | 28.60 | 26.00 | 28.20 | 19,138 | +1.80(+6.82%) |
Feb 03, 2022 | 26.20 | 27.20 | 26.40 | 10,112 | -0.60(-2.22%) | |
Feb 02, 2022 | 29.80 | 30.00 | 27.00 | 27.00 | 13,229 | -2.80(-9.40%) |
Feb 01, 2022 | 28.00 | 30.20 | 27.50 | 29.80 | 19,550 | +2.40(+8.76%) |
Jan 31, 2022 | 25.40 | 27.40 | 17,067 | +1.80(+7.03%) | ||
Jan 28, 2022 | 25.60 | 26.40 | 24.40 | 25.60 | 17,653 | +0.20(+0.79%) |
Jan 27, 2022 | 27.20 | 28.20 | 25.40 | 25.40 | 13,796 | -2.00(-7.30%) |
Jan 26, 2022 | 28.40 | 29.80 | 26.80 | 27.40 | 16,960 | -0.80(-2.84%) |
Jan 25, 2022 | 27.80 | 29.00 | 27.20 | 28.20 | 8,213 | +0.20(+0.71%) |
Jan 24, 2022 | 27.40 | 28.40 | 25.20 | 28.00 | 32,871 | -1.00(-3.45%) |
Jan 21, 2022 | 30.20 | 30.20 | 27.80 | 29.00 | 25,370 | -0.80(-2.68%) |
Jan 20, 2022 | 29.40 | 32.60 | 29.40 | 29.80 | 45,876 | +0.20(+0.68%) |
Jan 19, 2022 | 31.00 | 31.10 | 29.20 | 29.60 | 22,909 | -1.60(-5.13%) |
Jan 18, 2022 | 32.20 | 32.40 | 30.00 | 31.20 | 26,650 | -1.20(-3.70%) |
Jan 14, 2022 | 32.40 | 0 | -1.20(-3.57%) | |||
Jan 13, 2022 | 34.60 | 37.40 | 33.40 | 33.60 | 26,994 | -1.20(-3.45%) |
Jan 12, 2022 | 34.80 | 36.40 | 34.60 | 34.80 | 10,947 | -1.20(-3.33%) |
Jan 11, 2022 | 34.20 | 36.00 | 33.80 | 36.00 | 18,499 | +1.20(+3.45%) |
Jan 10, 2022 | 34.00 | 35.80 | 33.00 | 34.80 | 25,040 | +0.40(+1.16%) |
Jan 07, 2022 | 33.40 | 35.60 | 33.20 | 34.40 | 13,174 | +0.60(+1.78%) |
Jan 06, 2022 | 33.60 | 34.80 | 32.40 | 33.80 | 14,905 | -0.20(-0.59%) |
Jan 05, 2022 | 36.00 | 36.80 | 33.80 | 34.00 | 19,722 | -2.00(-5.56%) |
Jan 04, 2022 | 38.20 | 38.40 | 35.80 | 36.00 | 24,230 | -1.80(-4.76%) |
Jan 03, 2022 | 35.00 | 38.30 | 35.00 | 37.80 | 39,695 | +2.80(+8.00%) |
Dec 31, 2021 | 36.40 | 37.20 | 34.60 | 35.00 | 61,681 | -1.20(-3.31%) |
Dec 30, 2021 | 35.60 | 36.99 | 35.40 | 36.20 | 38,631 | +0.60(+1.69%) |
Dec 29, 2021 | 38.40 | 38.40 | 35.42 | 35.60 | 56,923 | -3.20(-8.25%) |
Dec 28, 2021 | 40.00 | 40.60 | 38.60 | 38.80 | 26,053 | -1.60(-3.96%) |
Dec 27, 2021 | 40.80 | 41.60 | 40.20 | 40.40 | 19,119 | -0.80(-1.94%) |
Dec 23, 2021 | 42.80 | 43.30 | 41.00 | 41.20 | 21,862 | -1.80(-4.19%) |
Dec 22, 2021 | 39.40 | 43.00 | 39.40 | 43.00 | 27,896 | +3.00(+7.50%) |
Dec 21, 2021 | 38.80 | 41.20 | 38.80 | 40.00 | 29,612 | +1.00(+2.56%) |
Dec 20, 2021 | 39.00 | 40.40 | 37.81 | 39.00 | 35,009 | +0.20(+0.52%) |
Dec 17, 2021 | 39.80 | 41.00 | 38.20 | 38.80 | 55,828 | -1.60(-3.96%) |
Dec 16, 2021 | 41.80 | 42.60 | 40.40 | 40.40 | 21,151 | -0.80(-1.94%) |
Dec 15, 2021 | 40.80 | 42.10 | 38.60 | 41.20 | 35,803 | +0.40(+0.98%) |
Dec 14, 2021 | 40.40 | 41.40 | 38.40 | 40.80 | 34,773 | -1.20(-2.86%) |
Dec 13, 2021 | 41.80 | 42.80 | 41.00 | 42.00 | 32,603 | -0.60(-1.41%) |
Dec 10, 2021 | 43.20 | 44.00 | 42.20 | 42.60 | 15,287 | -1.00(-2.29%) |
Dec 09, 2021 | 46.00 | 46.80 | 42.80 | 43.60 | 29,830 | -1.80(-3.96%) |
Dec 08, 2021 | 44.80 | 47.00 | 43.60 | 45.40 | 27,900 | +0.60(+1.34%) |
Dec 07, 2021 | 44.20 | 46.60 | 44.20 | 44.80 | 26,444 | +0.80(+1.82%) |
Dec 06, 2021 | 45.00 | 45.40 | 42.20 | 44.00 | 23,733 | -1.20(-2.65%) |
Dec 03, 2021 | 44.40 | 46.80 | 42.60 | 45.20 | 50,661 | +0.80(+1.80%) |
Dec 02, 2021 | 42.80 | 43.63 | 41.00 | 44.40 | 29,220 | +1.40(+3.26%) |