Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 23.70 | 25.05 | 23.40 | 24.75 | 7,184 | +1.05(+4.43%) |
Feb 25, 2022 | 24.45 | 24.45 | 23.55 | 23.70 | 1,911 | -0.75(-3.07%) |
Feb 24, 2022 | 21.90 | 24.75 | 21.75 | 24.45 | 7,022 | +0.90(+3.82%) |
Feb 23, 2022 | 23.85 | 24.15 | 22.95 | 23.55 | 5,563 | -0.30(-1.26%) |
Feb 22, 2022 | 23.70 | 24.00 | 22.66 | 23.85 | 4,595 | -0.30(-1.24%) |
Feb 18, 2022 | 24.15 | 0 | +1.20(+5.23%) | |||
Feb 17, 2022 | 23.10 | 23.70 | 22.80 | 22.95 | 2,558 | -0.90(-3.77%) |
Feb 16, 2022 | 24.15 | 24.15 | 22.95 | 23.85 | 4,624 | +0.45(+1.92%) |
Feb 15, 2022 | 22.50 | 24.15 | 22.50 | 23.40 | 3,177 | +1.05(+4.70%) |
Feb 14, 2022 | 22.95 | 24.15 | 22.35 | 22.35 | 1,710 | -0.45(-1.97%) |
Feb 11, 2022 | 25.05 | 25.05 | 22.80 | 22.80 | 3,736 | -1.35(-5.59%) |
Feb 10, 2022 | 24.15 | 24.75 | 23.10 | 24.15 | 1,773 | -0.75(-3.01%) |
Feb 09, 2022 | 22.95 | 24.90 | 22.50 | 24.90 | 6,940 | +2.10(+9.21%) |
Feb 08, 2022 | 22.05 | 23.10 | 22.05 | 22.80 | 1,660 | +0.45(+2.01%) |
Feb 07, 2022 | 22.20 | 23.10 | 22.20 | 22.35 | 1,637 | -0.22(-1.00%) |
Feb 04, 2022 | 21.90 | 22.76 | 21.75 | 22.57 | 2,331 | +0.68(+3.08%) |
Feb 03, 2022 | 21.90 | 21.90 | 2,061 | -0.45(-2.01%) | ||
Feb 02, 2022 | 23.25 | 23.28 | 21.75 | 22.35 | 5,245 | -1.35(-5.70%) |
Feb 01, 2022 | 23.40 | 24.45 | 22.95 | 23.70 | 2,667 | +0.00(+0.00%) |
Jan 31, 2022 | 21.00 | 23.77 | 23.70 | 5,544 | +3.15(+15.33%) | |
Jan 28, 2022 | 21.45 | 21.60 | 20.25 | 20.55 | 6,151 | -0.75(-3.52%) |
Jan 27, 2022 | 22.35 | 23.25 | 21.15 | 21.30 | 3,252 | -0.90(-4.05%) |
Jan 26, 2022 | 22.95 | 23.55 | 21.90 | 22.20 | 10,435 | -0.90(-3.90%) |
Jan 25, 2022 | 22.65 | 23.40 | 22.35 | 23.10 | 4,154 | +0.30(+1.32%) |
Jan 24, 2022 | 22.20 | 23.10 | 21.15 | 22.80 | 10,333 | -0.45(-1.94%) |
Jan 21, 2022 | 22.35 | 24.00 | 22.05 | 23.25 | 16,326 | -0.15(-0.64%) |
Jan 20, 2022 | 23.55 | 24.30 | 23.40 | 23.40 | 9,998 | +0.00(+0.00%) |
Jan 19, 2022 | 24.90 | 25.49 | 23.25 | 23.40 | 30,619 | -2.55(-9.83%) |
Jan 18, 2022 | 27.00 | 32.10 | 24.75 | 25.95 | 308,814 | -1.05(-3.89%) |
Jan 14, 2022 | 27.00 | 0 | -0.75(-2.70%) | |||
Jan 13, 2022 | 27.15 | 29.85 | 26.25 | 27.75 | 11,845 | +0.30(+1.09%) |
Jan 12, 2022 | 27.75 | 28.35 | 26.40 | 27.45 | 4,521 | -0.30(-1.08%) |
Jan 11, 2022 | 26.85 | 28.35 | 26.25 | 27.75 | 5,862 | +0.45(+1.65%) |
Jan 10, 2022 | 24.60 | 28.20 | 24.15 | 27.30 | 18,310 | +3.30(+13.75%) |
Jan 07, 2022 | 23.55 | 24.73 | 22.95 | 24.00 | 7,484 | +0.00(+0.00%) |
Jan 06, 2022 | 23.55 | 25.05 | 22.65 | 24.00 | 4,481 | +0.30(+1.27%) |
Jan 05, 2022 | 25.80 | 25.80 | 23.70 | 23.70 | 4,404 | -2.25(-8.67%) |
Jan 04, 2022 | 27.15 | 27.15 | 24.45 | 25.95 | 13,227 | -0.90(-3.35%) |
Jan 03, 2022 | 25.95 | 27.45 | 25.68 | 26.85 | 6,373 | +1.35(+5.29%) |
Dec 31, 2021 | 25.80 | 26.70 | 25.35 | 25.50 | 5,762 | -0.75(-2.86%) |
Dec 30, 2021 | 25.95 | 27.15 | 25.95 | 26.25 | 8,385 | +0.45(+1.74%) |
Dec 29, 2021 | 27.60 | 28.20 | 25.80 | 25.80 | 26,216 | -3.60(-12.24%) |
Dec 28, 2021 | 29.10 | 30.00 | 28.80 | 29.40 | 14,259 | -0.15(-0.51%) |
Dec 27, 2021 | 32.40 | 32.85 | 29.10 | 29.55 | 21,863 | -2.85(-8.80%) |
Dec 23, 2021 | 30.00 | 33.15 | 28.50 | 32.40 | 64,931 | +2.25(+7.46%) |
Dec 22, 2021 | 29.40 | 32.10 | 26.70 | 30.15 | 66,908 | +0.60(+2.03%) |
Dec 21, 2021 | 26.70 | 30.00 | 24.75 | 29.55 | 80,846 | +3.68(+14.20%) |
Dec 20, 2021 | 23.25 | 29.10 | 23.10 | 25.88 | 169,265 | +4.27(+19.79%) |
Dec 17, 2021 | 19.80 | 22.65 | 19.80 | 21.60 | 30,305 | +1.50(+7.46%) |
Dec 16, 2021 | 19.50 | 20.85 | 19.35 | 20.10 | 14,723 | +0.75(+3.88%) |
Dec 15, 2021 | 19.05 | 19.95 | 18.60 | 19.35 | 21,689 | +0.60(+3.20%) |
Dec 14, 2021 | 19.80 | 19.80 | 17.85 | 18.75 | 30,333 | -0.60(-3.10%) |
Dec 13, 2021 | 21.00 | 21.60 | 19.35 | 19.35 | 22,063 | -1.05(-5.15%) |
Dec 10, 2021 | 20.55 | 20.85 | 19.95 | 20.40 | 3,483 | +0.15(+0.74%) |
Dec 09, 2021 | 21.45 | 22.50 | 20.25 | 20.25 | 13,200 | -1.05(-4.93%) |
Dec 08, 2021 | 20.10 | 22.20 | 19.80 | 21.30 | 13,923 | +1.80(+9.23%) |
Dec 07, 2021 | 18.75 | 20.10 | 18.75 | 19.50 | 16,800 | +1.05(+5.69%) |
Dec 06, 2021 | 18.30 | 18.45 | 17.55 | 18.45 | 11,578 | +0.30(+1.65%) |
Dec 03, 2021 | 20.25 | 20.40 | 17.85 | 18.15 | 13,997 | -1.20(-6.20%) |
Dec 02, 2021 | 18.30 | 19.95 | 17.93 | 19.35 | 22,843 | +1.50(+8.40%) |