Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 14.20 | 15.10 | 14.20 | 15.00 | 5,854 | +0.60(+4.17%) |
Feb 25, 2022 | 14.30 | 14.50 | 14.21 | 14.40 | 5,150 | +0.00(+0.00%) |
Feb 24, 2022 | 14.20 | 15.40 | 14.34 | 14.40 | 15,349 | +0.00(+0.00%) |
Feb 23, 2022 | 15.60 | 16.30 | 14.20 | 14.40 | 17,585 | -1.10(-7.10%) |
Feb 22, 2022 | 15.80 | 16.30 | 15.50 | 15.50 | 9,158 | -0.70(-4.32%) |
Feb 18, 2022 | 16.20 | 0 | +0.30(+1.89%) | |||
Feb 17, 2022 | 16.00 | 16.80 | 15.51 | 15.90 | 7,580 | -0.30(-1.85%) |
Feb 16, 2022 | 16.30 | 17.28 | 15.40 | 16.20 | 32,094 | +0.80(+5.19%) |
Feb 15, 2022 | 14.20 | 16.10 | 14.15 | 15.40 | 12,731 | +1.30(+9.22%) |
Feb 14, 2022 | 15.00 | 15.70 | 14.10 | 14.10 | 19,260 | -0.80(-5.37%) |
Feb 11, 2022 | 15.20 | 15.35 | 14.20 | 14.90 | 20,654 | -0.10(-0.67%) |
Feb 10, 2022 | 15.90 | 16.20 | 14.90 | 15.00 | 13,770 | -1.00(-6.25%) |
Feb 09, 2022 | 15.80 | 16.36 | 15.65 | 16.00 | 11,509 | +0.00(+0.00%) |
Feb 08, 2022 | 15.70 | 16.23 | 15.40 | 16.00 | 8,328 | +0.40(+2.56%) |
Feb 07, 2022 | 16.60 | 16.90 | 15.30 | 15.60 | 14,082 | -0.80(-4.88%) |
Feb 04, 2022 | 16.60 | 16.90 | 15.70 | 16.40 | 20,790 | +0.10(+0.61%) |
Feb 03, 2022 | 18.00 | 16.00 | 16.30 | 11,157 | -1.30(-7.39%) | |
Feb 02, 2022 | 19.10 | 19.10 | 17.30 | 17.60 | 8,427 | -1.00(-5.38%) |
Feb 01, 2022 | 17.90 | 18.60 | 17.20 | 18.60 | 8,129 | +0.80(+4.49%) |
Jan 31, 2022 | 16.20 | 18.00 | 17.80 | 10,253 | +1.30(+7.88%) | |
Jan 28, 2022 | 16.40 | 17.00 | 15.30 | 16.50 | 13,025 | +1.50(+10.00%) |
Jan 27, 2022 | 17.30 | 17.30 | 14.70 | 15.00 | 20,500 | -2.10(-12.28%) |
Jan 26, 2022 | 17.70 | 18.90 | 16.70 | 17.10 | 16,279 | -0.60(-3.39%) |
Jan 25, 2022 | 18.00 | 19.00 | 17.50 | 17.70 | 17,266 | -0.50(-2.75%) |
Jan 24, 2022 | 18.00 | 18.50 | 15.60 | 18.20 | 29,624 | +0.20(+1.11%) |
Jan 21, 2022 | 20.40 | 21.00 | 17.30 | 18.00 | 44,064 | -2.70(-13.04%) |
Jan 20, 2022 | 21.60 | 21.92 | 20.30 | 20.70 | 11,195 | -0.60(-2.82%) |
Jan 19, 2022 | 20.50 | 21.40 | 20.22 | 21.30 | 14,568 | +1.00(+4.93%) |
Jan 18, 2022 | 20.60 | 21.00 | 20.15 | 20.30 | 14,017 | -0.40(-1.93%) |
Jan 14, 2022 | 20.70 | 0 | -0.10(-0.48%) | |||
Jan 13, 2022 | 21.10 | 21.90 | 20.60 | 20.80 | 10,695 | -0.40(-1.89%) |
Jan 12, 2022 | 21.40 | 22.20 | 21.10 | 21.20 | 9,278 | -0.10(-0.47%) |
Jan 11, 2022 | 21.30 | 21.85 | 20.50 | 21.30 | 13,046 | +0.20(+0.95%) |
Jan 10, 2022 | 22.00 | 22.00 | 20.50 | 21.10 | 19,649 | -1.30(-5.80%) |
Jan 07, 2022 | 22.60 | 23.00 | 21.50 | 22.40 | 12,240 | +0.30(+1.36%) |
Jan 06, 2022 | 22.60 | 23.40 | 21.30 | 22.10 | 16,027 | -0.60(-2.64%) |
Jan 05, 2022 | 24.60 | 24.60 | 22.10 | 22.70 | 18,432 | -1.70(-6.97%) |
Jan 04, 2022 | 23.90 | 24.60 | 23.40 | 24.40 | 13,357 | +0.80(+3.39%) |
Jan 03, 2022 | 22.50 | 23.80 | 22.00 | 23.60 | 10,599 | +1.30(+5.83%) |
Dec 31, 2021 | 23.30 | 23.70 | 22.00 | 22.30 | 29,333 | -1.20(-5.11%) |
Dec 30, 2021 | 23.10 | 24.20 | 23.10 | 23.50 | 20,608 | +0.10(+0.43%) |
Dec 29, 2021 | 24.80 | 24.80 | 22.30 | 23.40 | 33,842 | -0.50(-2.09%) |
Dec 28, 2021 | 23.50 | 24.60 | 23.30 | 23.90 | 14,472 | +0.20(+0.84%) |
Dec 27, 2021 | 26.50 | 26.60 | 23.30 | 23.70 | 50,244 | -3.30(-12.22%) |
Dec 23, 2021 | 24.30 | 27.00 | 24.00 | 27.00 | 68,682 | +3.90(+16.88%) |
Dec 22, 2021 | 23.70 | 24.20 | 22.90 | 23.10 | 27,475 | -0.60(-2.53%) |
Dec 21, 2021 | 26.30 | 26.30 | 23.50 | 23.70 | 52,398 | -2.60(-9.89%) |
Dec 20, 2021 | 27.00 | 27.00 | 25.00 | 26.30 | 18,691 | -0.20(-0.75%) |
Dec 17, 2021 | 25.90 | 26.70 | 24.60 | 26.50 | 33,403 | +1.20(+4.74%) |
Dec 16, 2021 | 25.00 | 26.30 | 24.20 | 25.30 | 45,665 | +1.20(+4.98%) |
Dec 15, 2021 | 22.20 | 24.40 | 21.20 | 24.10 | 27,808 | +2.30(+10.55%) |
Dec 14, 2021 | 23.30 | 23.60 | 21.24 | 21.80 | 18,274 | -0.90(-3.96%) |
Dec 13, 2021 | 23.30 | 23.90 | 22.60 | 22.70 | 21,779 | -0.40(-1.73%) |
Dec 10, 2021 | 27.20 | 27.20 | 23.00 | 23.10 | 44,090 | -3.40(-12.83%) |
Dec 09, 2021 | 27.70 | 27.80 | 26.40 | 26.50 | 10,177 | -1.00(-3.64%) |
Dec 08, 2021 | 27.40 | 28.20 | 26.50 | 27.50 | 8,866 | +0.70(+2.61%) |
Dec 07, 2021 | 25.30 | 27.80 | 25.30 | 26.80 | 31,355 | +1.50(+5.93%) |
Dec 06, 2021 | 26.00 | 26.00 | 24.55 | 25.30 | 35,500 | -1.00(-3.80%) |
Dec 03, 2021 | 28.80 | 28.80 | 25.60 | 26.30 | 20,341 | -1.90(-6.74%) |
Dec 02, 2021 | 26.10 | 28.30 | 25.90 | 28.20 | 13,802 | +2.00(+7.63%) |