Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 14.00 | 14.60 | 13.60 | 13.80 | 27,569 | -0.50(-3.50%) |
Feb 25, 2022 | 13.70 | 14.90 | 14.05 | 14.30 | 33,086 | +0.40(+2.88%) |
Feb 24, 2022 | 11.50 | 14.20 | 11.50 | 13.90 | 75,905 | +1.40(+11.20%) |
Feb 23, 2022 | 14.30 | 14.80 | 12.50 | 12.50 | 51,375 | -1.60(-11.35%) |
Feb 22, 2022 | 14.30 | 14.94 | 14.00 | 14.10 | 46,080 | -1.10(-7.24%) |
Feb 18, 2022 | 15.20 | 0 | -0.60(-3.80%) | |||
Feb 17, 2022 | 16.50 | 16.50 | 15.62 | 15.80 | 23,258 | -0.70(-4.24%) |
Feb 16, 2022 | 15.50 | 16.70 | 15.50 | 16.50 | 35,938 | +0.60(+3.77%) |
Feb 15, 2022 | 16.00 | 16.30 | 15.60 | 15.90 | 36,501 | +0.50(+3.25%) |
Feb 14, 2022 | 15.50 | 16.40 | 15.35 | 15.40 | 47,954 | -0.10(-0.65%) |
Feb 11, 2022 | 17.00 | 17.30 | 15.30 | 15.50 | 74,104 | -1.30(-7.74%) |
Feb 10, 2022 | 16.80 | 18.00 | 16.66 | 16.80 | 37,661 | -0.60(-3.45%) |
Feb 09, 2022 | 16.70 | 17.87 | 16.50 | 17.40 | 60,678 | +0.50(+2.96%) |
Feb 08, 2022 | 16.40 | 17.00 | 16.21 | 16.90 | 37,844 | +0.20(+1.20%) |
Feb 07, 2022 | 16.50 | 17.60 | 16.30 | 16.70 | 41,567 | +0.10(+0.60%) |
Feb 04, 2022 | 15.80 | 17.50 | 15.60 | 16.60 | 49,137 | +0.80(+5.06%) |
Feb 03, 2022 | 16.50 | 15.65 | 15.80 | 65,823 | -1.60(-9.20%) | |
Feb 02, 2022 | 18.00 | 18.40 | 16.80 | 17.40 | 56,872 | -0.60(-3.33%) |
Feb 01, 2022 | 17.00 | 18.20 | 16.65 | 18.00 | 74,792 | +0.70(+4.05%) |
Jan 31, 2022 | 16.30 | 17.80 | 17.30 | 92,677 | +1.10(+6.79%) | |
Jan 28, 2022 | 15.60 | 16.69 | 14.50 | 16.20 | 92,237 | +1.40(+9.46%) |
Jan 27, 2022 | 16.90 | 17.20 | 14.80 | 14.80 | 126,870 | -2.20(-12.94%) |
Jan 26, 2022 | 18.90 | 19.20 | 16.80 | 17.00 | 151,759 | -1.10(-6.08%) |
Jan 25, 2022 | 16.10 | 18.30 | 16.10 | 18.10 | 225,330 | +1.40(+8.38%) |
Jan 24, 2022 | 15.60 | 16.90 | 13.20 | 16.70 | 240,158 | +1.60(+10.60%) |
Jan 21, 2022 | 16.30 | 16.90 | 14.90 | 15.10 | 259,773 | -1.50(-9.04%) |
Jan 20, 2022 | 18.50 | 19.00 | 16.50 | 16.60 | 156,597 | -1.70(-9.29%) |
Jan 19, 2022 | 22.20 | 22.50 | 18.10 | 18.30 | 318,149 | -4.90(-21.12%) |
Jan 18, 2022 | 24.90 | 25.00 | 23.00 | 23.20 | 175,215 | -3.00(-11.45%) |
Jan 14, 2022 | 26.20 | 0 | -2.20(-7.75%) | |||
Jan 13, 2022 | 27.00 | 28.50 | 26.80 | 28.40 | 100,200 | +1.60(+5.97%) |
Jan 12, 2022 | 30.00 | 30.00 | 26.60 | 26.80 | 151,580 | -3.20(-10.67%) |
Jan 11, 2022 | 28.50 | 30.80 | 27.90 | 30.00 | 192,219 | +1.40(+4.90%) |
Jan 10, 2022 | 26.00 | 29.20 | 25.50 | 28.60 | 244,178 | +1.40(+5.15%) |
Jan 07, 2022 | 26.20 | 28.40 | 26.00 | 27.20 | 198,502 | +1.00(+3.82%) |
Jan 06, 2022 | 26.30 | 28.50 | 25.30 | 26.20 | 215,970 | -0.60(-2.24%) |
Jan 05, 2022 | 28.70 | 30.40 | 25.30 | 26.80 | 372,451 | -2.70(-9.15%) |
Jan 04, 2022 | 33.70 | 33.70 | 29.20 | 29.50 | 379,815 | -4.10(-12.20%) |
Jan 03, 2022 | 36.20 | 36.20 | 33.30 | 33.60 | 400,129 | +0.30(+0.90%) |
Dec 31, 2021 | 35.90 | 35.90 | 31.20 | 33.30 | 424,137 | -2.90(-8.01%) |
Dec 30, 2021 | 35.90 | 36.90 | 33.40 | 36.20 | 456,277 | -0.20(-0.55%) |
Dec 29, 2021 | 39.30 | 40.50 | 35.00 | 36.40 | 654,306 | -2.50(-6.43%) |
Dec 28, 2021 | 36.50 | 40.80 | 35.80 | 38.90 | 1,326,292 | +3.30(+9.27%) |
Dec 27, 2021 | 37.00 | 40.90 | 34.40 | 35.60 | 1,449,919 | +0.90(+2.59%) |
Dec 23, 2021 | 32.20 | 36.40 | 32.00 | 34.70 | 701,298 | +1.30(+3.89%) |
Dec 22, 2021 | 31.30 | 37.86 | 31.10 | 33.40 | 1,260,063 | -7.50(-18.34%) |
Dec 21, 2021 | 35.90 | 51.90 | 35.90 | 40.90 | 7,599,136 | +6.90(+20.29%) |
Dec 20, 2021 | 31.20 | 38.80 | 29.50 | 34.00 | 1,817,647 | +2.10(+6.58%) |
Dec 17, 2021 | 31.30 | 32.80 | 28.30 | 31.90 | 659,699 | +1.10(+3.57%) |
Dec 16, 2021 | 31.60 | 34.50 | 30.40 | 30.80 | 1,918,583 | +2.10(+7.32%) |
Dec 15, 2021 | 26.90 | 31.50 | 26.30 | 28.70 | 1,019,570 | +1.20(+4.36%) |
Dec 14, 2021 | 37.10 | 38.00 | 25.60 | 27.50 | 1,792,051 | -12.30(-30.90%) |
Dec 13, 2021 | 32.60 | 43.80 | 32.00 | 39.80 | 11,069,250 | +12.80(+47.41%) |
Dec 10, 2021 | 23.20 | 33.00 | 23.20 | 27.00 | 5,182,605 | +3.40(+14.41%) |
Dec 09, 2021 | 24.80 | 25.30 | 23.20 | 23.60 | 179,630 | -1.60(-6.35%) |
Dec 08, 2021 | 24.80 | 26.20 | 22.70 | 25.20 | 571,830 | +1.80(+7.69%) |
Dec 07, 2021 | 22.40 | 25.00 | 22.00 | 23.40 | 280,406 | +1.50(+6.85%) |
Dec 06, 2021 | 22.70 | 23.30 | 20.80 | 21.90 | 461,123 | -2.90(-11.69%) |
Dec 03, 2021 | 25.60 | 34.40 | 24.10 | 24.80 | 3,814,250 | -1.10(-4.25%) |
Dec 02, 2021 | 23.40 | 28.80 | 22.00 | 25.90 | 1,267,958 | +2.50(+10.68%) |