Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 17.30 | 19.20 | 17.05 | 17.80 | 75,324 | +0.10(+0.56%) |
Feb 25, 2022 | 18.00 | 17.90 | 17.00 | 17.70 | 20,923 | -0.20(-1.12%) |
Feb 24, 2022 | 15.20 | 18.00 | 15.00 | 17.90 | 50,663 | +1.40(+8.48%) |
Feb 23, 2022 | 18.50 | 18.80 | 16.50 | 16.50 | 25,557 | -1.60(-8.84%) |
Feb 22, 2022 | 19.00 | 19.50 | 18.00 | 18.10 | 32,183 | -1.70(-8.59%) |
Feb 18, 2022 | 19.80 | 0 | -0.10(-0.50%) | |||
Feb 17, 2022 | 20.00 | 20.40 | 19.40 | 19.90 | 23,582 | -0.60(-2.93%) |
Feb 16, 2022 | 20.00 | 20.80 | 19.60 | 20.50 | 23,194 | +0.30(+1.49%) |
Feb 15, 2022 | 19.50 | 20.40 | 19.50 | 20.20 | 26,412 | +1.30(+6.88%) |
Feb 14, 2022 | 18.80 | 19.70 | 18.60 | 18.90 | 36,906 | -0.10(-0.53%) |
Feb 11, 2022 | 19.50 | 20.60 | 18.90 | 19.00 | 66,280 | -0.70(-3.55%) |
Feb 10, 2022 | 19.60 | 21.30 | 19.20 | 19.70 | 89,029 | -0.60(-2.96%) |
Feb 09, 2022 | 21.40 | 21.60 | 19.90 | 20.30 | 154,967 | -0.90(-4.25%) |
Feb 08, 2022 | 20.60 | 21.70 | 19.60 | 21.20 | 125,709 | -0.70(-3.20%) |
Feb 07, 2022 | 21.50 | 22.70 | 21.30 | 21.90 | 149,259 | +0.70(+3.30%) |
Feb 04, 2022 | 19.40 | 21.40 | 19.00 | 21.20 | 156,133 | +1.40(+7.07%) |
Feb 03, 2022 | 19.40 | 20.20 | 19.80 | 222,909 | -2.00(-9.17%) | |
Feb 02, 2022 | 24.90 | 25.80 | 20.80 | 21.80 | 8,148,985 | +2.90(+15.34%) |
Feb 01, 2022 | 18.30 | 19.30 | 18.20 | 18.90 | 26,797 | +0.70(+3.85%) |
Jan 31, 2022 | 17.20 | 18.35 | 18.20 | 26,415 | +1.00(+5.81%) | |
Jan 28, 2022 | 16.40 | 17.30 | 16.10 | 17.20 | 28,354 | +0.60(+3.61%) |
Jan 27, 2022 | 17.50 | 18.00 | 16.40 | 16.60 | 30,349 | -0.50(-2.92%) |
Jan 26, 2022 | 18.40 | 19.10 | 17.00 | 17.10 | 42,720 | -0.90(-5.00%) |
Jan 25, 2022 | 17.00 | 18.20 | 16.60 | 18.00 | 20,773 | +0.30(+1.69%) |
Jan 24, 2022 | 17.00 | 18.00 | 16.20 | 17.70 | 47,804 | -0.30(-1.67%) |
Jan 21, 2022 | 18.10 | 18.30 | 16.49 | 18.00 | 50,919 | -1.10(-5.76%) |
Jan 20, 2022 | 19.00 | 20.50 | 19.00 | 19.10 | 80,929 | +0.40(+2.14%) |
Jan 19, 2022 | 19.70 | 19.70 | 18.40 | 18.70 | 93,323 | -1.30(-6.50%) |
Jan 18, 2022 | 17.70 | 22.00 | 17.00 | 20.00 | 169,671 | +1.60(+8.70%) |
Jan 14, 2022 | 18.40 | 0 | -2.30(-11.11%) | |||
Jan 13, 2022 | 24.70 | 25.40 | 20.60 | 20.70 | 783,565 | -2.00(-8.81%) |
Jan 12, 2022 | 23.70 | 24.50 | 22.20 | 22.70 | 89,798 | -0.20(-0.87%) |
Jan 11, 2022 | 22.70 | 23.90 | 21.50 | 22.90 | 153,763 | +0.40(+1.78%) |
Jan 10, 2022 | 22.00 | 23.30 | 20.51 | 22.50 | 76,274 | +0.00(+0.00%) |
Jan 07, 2022 | 22.60 | 24.00 | 22.30 | 22.50 | 18,748 | +0.20(+0.90%) |
Jan 06, 2022 | 23.30 | 24.10 | 21.80 | 22.30 | 48,355 | -1.20(-5.11%) |
Jan 05, 2022 | 25.80 | 26.20 | 23.50 | 23.50 | 46,262 | -2.00(-7.84%) |
Jan 04, 2022 | 26.90 | 27.40 | 24.70 | 25.50 | 103,576 | -1.60(-5.90%) |
Jan 03, 2022 | 26.80 | 27.90 | 26.00 | 27.10 | 40,975 | +0.60(+2.26%) |
Dec 31, 2021 | 28.00 | 29.50 | 26.34 | 26.50 | 59,025 | -1.20(-4.33%) |
Dec 30, 2021 | 27.60 | 29.10 | 26.10 | 27.70 | 102,740 | -0.30(-1.07%) |
Dec 29, 2021 | 26.70 | 31.00 | 25.10 | 28.00 | 210,222 | +1.90(+7.28%) |
Dec 28, 2021 | 28.30 | 28.50 | 25.90 | 26.10 | 116,263 | -2.40(-8.42%) |
Dec 27, 2021 | 30.60 | 30.70 | 27.60 | 28.50 | 227,436 | -2.40(-7.77%) |
Dec 23, 2021 | 30.70 | 34.00 | 29.50 | 30.90 | 270,864 | +0.80(+2.66%) |
Dec 22, 2021 | 31.50 | 32.40 | 29.30 | 30.10 | 55,393 | -2.40(-7.38%) |
Dec 21, 2021 | 35.50 | 35.50 | 32.10 | 32.50 | 46,350 | -0.70(-2.11%) |
Dec 20, 2021 | 34.90 | 36.10 | 33.20 | 33.20 | 19,992 | -3.00(-8.29%) |
Dec 17, 2021 | 38.00 | 39.00 | 36.20 | 36.20 | 19,548 | -2.20(-5.73%) |
Dec 16, 2021 | 40.50 | 40.50 | 38.00 | 38.40 | 11,093 | -2.00(-4.95%) |
Dec 15, 2021 | 38.80 | 41.00 | 37.90 | 40.40 | 16,264 | +1.50(+3.86%) |
Dec 14, 2021 | 39.70 | 40.90 | 38.80 | 38.90 | 23,277 | -2.10(-5.12%) |
Dec 13, 2021 | 39.80 | 42.65 | 38.80 | 41.00 | 37,172 | +0.90(+2.24%) |
Dec 10, 2021 | 42.40 | 42.50 | 39.60 | 40.10 | 12,021 | -1.50(-3.61%) |
Dec 09, 2021 | 44.20 | 45.03 | 41.60 | 41.60 | 7,929 | -3.10(-6.94%) |
Dec 08, 2021 | 43.50 | 46.70 | 42.50 | 44.70 | 15,023 | +1.30(+3.00%) |
Dec 07, 2021 | 40.80 | 44.00 | 40.00 | 43.40 | 31,182 | +4.40(+11.28%) |
Dec 06, 2021 | 40.10 | 40.80 | 38.00 | 39.00 | 33,743 | -1.60(-3.94%) |
Dec 03, 2021 | 42.30 | 42.29 | 39.70 | 40.60 | 30,116 | -2.80(-6.45%) |
Dec 02, 2021 | 39.40 | 43.60 | 38.60 | 43.40 | 38,800 | +4.90(+12.73%) |