Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 43.60 | 44.00 | 40.70 | 41.00 | 75,352 | -2.70(-6.18%) |
Feb 25, 2022 | 46.20 | 46.00 | 42.00 | 43.70 | 37,039 | -2.30(-5.00%) |
Feb 24, 2022 | 48.10 | 48.95 | 45.00 | 46.00 | 57,328 | -2.20(-4.56%) |
Feb 23, 2022 | 52.60 | 52.60 | 48.00 | 48.20 | 12,019 | -3.70(-7.13%) |
Feb 22, 2022 | 53.10 | 53.40 | 50.50 | 51.90 | 9,781 | -0.50(-0.95%) |
Feb 18, 2022 | 52.40 | 0 | -2.50(-4.55%) | |||
Feb 17, 2022 | 56.70 | 57.50 | 54.20 | 54.90 | 7,443 | -2.10(-3.68%) |
Feb 16, 2022 | 56.90 | 58.80 | 55.40 | 57.00 | 9,150 | +0.40(+0.71%) |
Feb 15, 2022 | 54.40 | 57.45 | 54.40 | 56.60 | 6,982 | +2.50(+4.62%) |
Feb 14, 2022 | 56.00 | 56.70 | 53.40 | 54.10 | 6,187 | -0.90(-1.64%) |
Feb 11, 2022 | 56.60 | 58.40 | 53.90 | 55.00 | 12,082 | -2.00(-3.51%) |
Feb 10, 2022 | 57.80 | 60.80 | 56.45 | 57.00 | 12,006 | -2.80(-4.68%) |
Feb 09, 2022 | 56.00 | 62.00 | 54.90 | 59.80 | 23,406 | +3.70(+6.60%) |
Feb 08, 2022 | 49.00 | 57.30 | 48.10 | 56.10 | 43,941 | +7.10(+14.49%) |
Feb 07, 2022 | 47.20 | 49.20 | 46.84 | 49.00 | 49,944 | +2.10(+4.48%) |
Feb 04, 2022 | 46.80 | 48.80 | 46.10 | 46.90 | 23,613 | -0.20(-0.42%) |
Feb 03, 2022 | 48.80 | 46.50 | 47.10 | 13,487 | -2.20(-4.46%) | |
Feb 02, 2022 | 52.50 | 52.70 | 48.90 | 49.30 | 15,365 | -2.80(-5.37%) |
Feb 01, 2022 | 54.20 | 55.50 | 51.45 | 52.10 | 31,085 | +1.80(+3.58%) |
Jan 28, 2022 | 49.90 | 50.70 | 46.70 | 50.30 | 18,496 | +1.00(+2.03%) |
Jan 27, 2022 | 54.80 | 57.35 | 49.00 | 49.30 | 11,547 | -5.00(-9.21%) |
Jan 26, 2022 | 55.90 | 58.30 | 53.60 | 54.30 | 27,738 | -1.10(-1.99%) |
Jan 25, 2022 | 53.30 | 56.10 | 51.80 | 55.40 | 16,859 | +0.60(+1.09%) |
Jan 24, 2022 | 49.60 | 55.40 | 48.50 | 54.80 | 20,857 | +3.90(+7.66%) |
Jan 21, 2022 | 50.80 | 53.30 | 49.30 | 50.90 | 22,849 | -0.80(-1.55%) |
Jan 20, 2022 | 55.70 | 56.30 | 51.50 | 51.70 | 12,281 | -3.00(-5.48%) |
Jan 19, 2022 | 56.60 | 63.00 | 53.50 | 54.70 | 24,201 | +0.30(+0.55%) |
Jan 18, 2022 | 57.80 | 58.30 | 53.70 | 54.40 | 16,263 | -4.10(-7.01%) |
Jan 14, 2022 | 58.50 | 0 | +0.80(+1.39%) | |||
Jan 13, 2022 | 59.00 | 59.89 | 56.20 | 57.70 | 13,876 | -0.90(-1.54%) |
Jan 12, 2022 | 64.60 | 64.60 | 58.50 | 58.60 | 11,306 | -5.50(-8.58%) |
Jan 11, 2022 | 61.80 | 65.30 | 60.50 | 64.10 | 20,308 | +2.70(+4.40%) |
Jan 10, 2022 | 59.20 | 61.70 | 56.70 | 61.40 | 15,217 | +0.70(+1.15%) |
Jan 07, 2022 | 66.20 | 68.44 | 58.30 | 60.70 | 38,565 | -5.80(-8.72%) |
Jan 06, 2022 | 75.00 | 76.80 | 66.20 | 66.50 | 34,375 | -9.00(-11.92%) |
Jan 05, 2022 | 79.90 | 80.90 | 75.00 | 75.50 | 29,854 | -4.70(-5.86%) |
Jan 04, 2022 | 81.20 | 82.00 | 77.30 | 80.20 | 32,665 | -0.60(-0.74%) |
Jan 03, 2022 | 75.90 | 81.20 | 73.50 | 80.80 | 20,030 | +5.30(+7.02%) |
Dec 31, 2021 | 75.50 | 76.70 | 74.90 | 75.50 | 19,657 | -0.50(-0.66%) |
Dec 30, 2021 | 75.60 | 79.10 | 74.90 | 76.00 | 30,904 | +0.40(+0.53%) |
Dec 29, 2021 | 75.00 | 76.70 | 73.30 | 75.60 | 15,089 | +0.10(+0.13%) |
Dec 28, 2021 | 75.10 | 80.10 | 74.40 | 75.50 | 15,681 | +0.00(+0.00%) |
Dec 27, 2021 | 77.70 | 77.75 | 72.10 | 75.50 | 24,000 | -2.80(-3.58%) |
Dec 23, 2021 | 75.00 | 80.60 | 69.90 | 78.30 | 30,625 | +2.80(+3.71%) |
Dec 22, 2021 | 74.30 | 75.70 | 71.90 | 75.50 | 20,648 | +1.60(+2.17%) |
Dec 21, 2021 | 67.00 | 76.10 | 66.30 | 73.90 | 37,211 | +7.10(+10.63%) |
Dec 20, 2021 | 67.90 | 68.68 | 65.30 | 66.80 | 26,507 | -2.20(-3.19%) |
Dec 17, 2021 | 66.70 | 70.30 | 65.00 | 69.00 | 64,041 | +0.90(+1.32%) |
Dec 16, 2021 | 66.70 | 73.00 | 65.60 | 68.10 | 51,826 | +1.50(+2.25%) |
Dec 15, 2021 | 63.50 | 66.80 | 61.30 | 66.60 | 27,594 | +3.40(+5.38%) |
Dec 14, 2021 | 61.00 | 64.50 | 59.00 | 63.20 | 21,190 | +1.10(+1.77%) |
Dec 13, 2021 | 58.20 | 62.85 | 58.20 | 62.10 | 29,411 | +3.90(+6.70%) |
Dec 10, 2021 | 63.30 | 63.30 | 57.90 | 58.20 | 17,192 | -4.80(-7.62%) |
Dec 09, 2021 | 63.90 | 65.85 | 62.40 | 63.00 | 10,424 | -1.40(-2.17%) |
Dec 08, 2021 | 63.40 | 65.20 | 62.30 | 64.40 | 14,810 | +1.00(+1.58%) |
Dec 07, 2021 | 59.80 | 68.50 | 59.80 | 63.40 | 38,164 | +4.10(+6.91%) |
Dec 06, 2021 | 58.70 | 60.00 | 56.80 | 59.30 | 17,618 | +0.10(+0.17%) |
Dec 03, 2021 | 62.80 | 62.80 | 56.70 | 59.20 | 30,090 | -4.20(-6.62%) |
Dec 02, 2021 | 55.80 | 63.80 | 55.30 | 63.40 | 43,726 | +6.50(+11.42%) |