Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 29.00 | 31.79 | 28.20 | 29.60 | 9,718 | +1.20(+4.23%) |
Feb 25, 2022 | 27.00 | 28.60 | 26.80 | 28.40 | 2,270 | +1.60(+5.97%) |
Feb 24, 2022 | 25.80 | 27.40 | 25.20 | 26.80 | 2,122 | +0.20(+0.75%) |
Feb 23, 2022 | 25.40 | 27.20 | 25.00 | 26.60 | 4,200 | +1.40(+5.56%) |
Feb 22, 2022 | 25.40 | 26.80 | 24.20 | 25.20 | 1,805 | -1.40(-5.26%) |
Feb 18, 2022 | 26.60 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 28.80 | 29.40 | 26.60 | 26.60 | 3,889 | -2.40(-8.28%) |
Feb 16, 2022 | 29.40 | 29.60 | 27.60 | 29.00 | 4,349 | +0.20(+0.69%) |
Feb 15, 2022 | 28.40 | 29.40 | 28.00 | 28.80 | 5,068 | +1.20(+4.35%) |
Feb 14, 2022 | 27.80 | 31.49 | 27.20 | 27.60 | 3,809 | -0.20(-0.72%) |
Feb 11, 2022 | 26.20 | 28.60 | 26.00 | 27.80 | 14,124 | +1.60(+6.11%) |
Feb 10, 2022 | 29.60 | 31.60 | 24.75 | 26.20 | 29,960 | -3.60(-12.08%) |
Feb 09, 2022 | 29.60 | 32.00 | 29.30 | 29.80 | 10,389 | +0.20(+0.68%) |
Feb 08, 2022 | 31.80 | 32.40 | 29.60 | 29.60 | 4,090 | -1.80(-5.73%) |
Feb 07, 2022 | 30.60 | 32.60 | 29.60 | 31.40 | 6,288 | +1.40(+4.67%) |
Feb 04, 2022 | 28.80 | 31.60 | 27.60 | 30.00 | 4,776 | +1.40(+4.90%) |
Feb 03, 2022 | 30.40 | 28.40 | 28.60 | 2,589 | -1.60(-5.30%) | |
Feb 02, 2022 | 35.60 | 35.60 | 29.00 | 30.20 | 8,456 | -4.20(-12.21%) |
Feb 01, 2022 | 31.00 | 34.60 | 31.00 | 34.40 | 5,781 | +4.00(+13.16%) |
Jan 31, 2022 | 27.20 | 30.80 | 27.20 | 30.40 | 8,519 | +3.00(+10.95%) |
Jan 28, 2022 | 25.80 | 29.00 | 25.00 | 27.40 | 7,023 | +1.80(+7.03%) |
Jan 27, 2022 | 25.60 | 27.60 | 25.00 | 25.60 | 7,854 | -0.40(-1.54%) |
Jan 26, 2022 | 30.20 | 30.20 | 24.60 | 26.00 | 14,568 | -3.00(-10.34%) |
Jan 25, 2022 | 30.60 | 32.00 | 28.40 | 29.00 | 8,439 | -2.60(-8.23%) |
Jan 24, 2022 | 30.40 | 32.20 | 26.20 | 31.60 | 10,668 | +0.60(+1.94%) |
Jan 21, 2022 | 32.20 | 34.00 | 30.00 | 31.00 | 8,840 | -1.80(-5.49%) |
Jan 20, 2022 | 35.40 | 38.00 | 31.40 | 32.80 | 11,400 | -2.80(-7.87%) |
Jan 19, 2022 | 37.00 | 39.40 | 35.20 | 35.60 | 9,707 | -1.80(-4.81%) |
Jan 18, 2022 | 40.60 | 42.00 | 36.40 | 37.40 | 19,661 | -4.50(-10.74%) |
Jan 14, 2022 | 41.90 | 0 | -2.10(-4.77%) | |||
Jan 13, 2022 | 46.80 | 46.80 | 42.00 | 44.00 | 9,677 | -1.80(-3.93%) |
Jan 12, 2022 | 47.80 | 49.60 | 44.80 | 45.80 | 6,109 | -2.30(-4.79%) |
Jan 11, 2022 | 50.60 | 51.45 | 47.60 | 48.10 | 3,997 | -2.30(-4.56%) |
Jan 10, 2022 | 51.40 | 56.40 | 46.00 | 50.40 | 5,942 | -1.20(-2.33%) |
Jan 07, 2022 | 50.00 | 52.20 | 47.60 | 51.60 | 4,001 | +1.60(+3.20%) |
Jan 06, 2022 | 52.60 | 53.00 | 49.60 | 50.00 | 6,681 | -2.00(-3.85%) |
Jan 05, 2022 | 58.20 | 59.40 | 51.40 | 52.00 | 13,864 | -6.00(-10.34%) |
Jan 04, 2022 | 59.80 | 61.42 | 54.00 | 58.00 | 11,725 | -1.00(-1.69%) |
Jan 03, 2022 | 57.00 | 63.60 | 56.40 | 59.00 | 5,042 | +2.80(+4.98%) |
Dec 31, 2021 | 52.60 | 60.00 | 52.60 | 56.20 | 9,532 | +3.40(+6.44%) |
Dec 30, 2021 | 51.80 | 55.20 | 51.80 | 52.80 | 8,128 | +0.40(+0.76%) |
Dec 29, 2021 | 55.20 | 55.20 | 51.21 | 52.40 | 5,708 | -2.40(-4.38%) |
Dec 28, 2021 | 58.60 | 59.80 | 52.80 | 54.80 | 7,667 | -3.20(-5.52%) |
Dec 27, 2021 | 60.80 | 61.20 | 54.00 | 58.00 | 9,501 | -3.20(-5.23%) |
Dec 23, 2021 | 57.20 | 61.80 | 56.80 | 61.20 | 6,454 | +3.20(+5.52%) |
Dec 22, 2021 | 56.80 | 58.40 | 56.80 | 58.00 | 4,328 | +0.60(+1.05%) |
Dec 21, 2021 | 56.80 | 59.20 | 56.00 | 57.40 | 7,581 | +0.60(+1.06%) |
Dec 20, 2021 | 56.00 | 57.40 | 54.00 | 56.80 | 4,900 | +0.80(+1.43%) |
Dec 17, 2021 | 51.60 | 59.00 | 50.40 | 56.00 | 6,747 | +4.00(+7.69%) |
Dec 16, 2021 | 57.60 | 58.20 | 51.60 | 52.00 | 13,090 | -5.00(-8.77%) |
Dec 15, 2021 | 55.00 | 58.00 | 52.20 | 57.00 | 9,681 | +1.60(+2.89%) |
Dec 14, 2021 | 56.00 | 58.80 | 53.40 | 55.40 | 10,262 | -1.80(-3.15%) |
Dec 13, 2021 | 57.40 | 60.00 | 55.20 | 57.20 | 4,531 | -1.00(-1.72%) |
Dec 10, 2021 | 60.80 | 61.80 | 57.20 | 58.20 | 6,813 | -2.60(-4.28%) |
Dec 09, 2021 | 62.40 | 62.40 | 59.80 | 60.80 | 6,512 | -2.40(-3.80%) |
Dec 08, 2021 | 59.80 | 63.80 | 59.80 | 63.20 | 8,245 | +3.20(+5.33%) |
Dec 07, 2021 | 55.20 | 61.00 | 54.70 | 60.00 | 9,851 | +4.80(+8.70%) |
Dec 06, 2021 | 54.60 | 56.60 | 51.60 | 55.20 | 5,411 | +1.40(+2.60%) |
Dec 03, 2021 | 57.60 | 57.60 | 53.60 | 53.80 | 6,114 | -4.00(-6.92%) |
Dec 02, 2021 | 55.60 | 58.80 | 53.20 | 57.80 | 6,864 | +2.60(+4.71%) |