Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 18.79 | 20.86 | 18.79 | 20.00 | 188,767 | +0.92(+4.82%) |
Feb 25, 2022 | 19.33 | 19.39 | 18.26 | 19.08 | 318,305 | -0.09(-0.47%) |
Feb 24, 2022 | 16.45 | 19.23 | 16.10 | 19.17 | 369,104 | +2.15(+12.60%) |
Feb 23, 2022 | 19.86 | 20.28 | 17.00 | 17.02 | 343,587 | -2.50(-12.78%) |
Feb 22, 2022 | 19.92 | 20.45 | 19.45 | 19.52 | 217,616 | -0.38(-1.91%) |
Feb 18, 2022 | 19.90 | 0 | -0.73(-3.54%) | |||
Feb 17, 2022 | 22.00 | 22.64 | 20.49 | 20.63 | 207,835 | -1.33(-6.06%) |
Feb 16, 2022 | 22.43 | 22.43 | 21.39 | 21.96 | 82,321 | -0.78(-3.43%) |
Feb 15, 2022 | 22.00 | 22.99 | 21.69 | 22.74 | 144,636 | +1.39(+6.51%) |
Feb 14, 2022 | 21.91 | 22.24 | 21.16 | 21.35 | 131,493 | -0.44(-2.02%) |
Feb 11, 2022 | 22.82 | 23.20 | 21.33 | 21.79 | 144,182 | -0.81(-3.58%) |
Feb 10, 2022 | 22.72 | 24.45 | 21.98 | 22.60 | 268,249 | -0.88(-3.75%) |
Feb 09, 2022 | 21.98 | 23.95 | 21.47 | 23.48 | 462,458 | +2.11(+9.87%) |
Feb 08, 2022 | 21.52 | 21.91 | 20.28 | 21.37 | 130,343 | -0.11(-0.51%) |
Feb 07, 2022 | 20.03 | 21.79 | 19.72 | 21.48 | 196,634 | +1.72(+8.70%) |
Feb 04, 2022 | 19.56 | 20.28 | 19.09 | 19.76 | 233,448 | +0.26(+1.33%) |
Feb 03, 2022 | 20.68 | 19.45 | 19.50 | 252,905 | -1.48(-7.05%) | |
Feb 02, 2022 | 22.27 | 22.53 | 20.28 | 20.98 | 269,272 | -1.15(-5.20%) |
Feb 01, 2022 | 22.10 | 22.50 | 20.49 | 22.13 | 220,113 | +0.51(+2.36%) |
Jan 31, 2022 | 20.16 | 21.70 | 21.62 | 291,236 | +1.76(+8.86%) | |
Jan 28, 2022 | 20.14 | 20.59 | 18.69 | 19.86 | 425,920 | -0.27(-1.34%) |
Jan 27, 2022 | 21.96 | 21.96 | 19.81 | 20.13 | 478,710 | -1.27(-5.93%) |
Jan 26, 2022 | 23.04 | 23.59 | 21.19 | 21.40 | 311,633 | -1.25(-5.52%) |
Jan 25, 2022 | 22.18 | 23.23 | 21.56 | 22.65 | 203,464 | +0.00(+0.00%) |
Jan 24, 2022 | 20.29 | 22.84 | 20.00 | 22.65 | 384,909 | +1.65(+7.86%) |
Jan 21, 2022 | 21.27 | 22.18 | 19.97 | 21.00 | 398,738 | -0.65(-3.00%) |
Jan 20, 2022 | 23.88 | 24.11 | 21.56 | 21.65 | 388,482 | -1.96(-8.30%) |
Jan 19, 2022 | 24.86 | 25.50 | 23.52 | 23.61 | 349,107 | -1.14(-4.61%) |
Jan 18, 2022 | 28.85 | 29.42 | 24.56 | 24.75 | 306,375 | -4.85(-16.39%) |
Jan 14, 2022 | 29.60 | 0 | +0.11(+0.37%) | |||
Jan 13, 2022 | 31.56 | 31.70 | 29.28 | 29.49 | 254,157 | -1.39(-4.50%) |
Jan 12, 2022 | 33.16 | 33.96 | 30.84 | 30.88 | 253,436 | -2.28(-6.88%) |
Jan 11, 2022 | 32.16 | 33.82 | 31.35 | 33.16 | 274,777 | +0.27(+0.82%) |
Jan 10, 2022 | 38.34 | 38.34 | 32.04 | 32.89 | 325,994 | -6.19(-15.84%) |
Jan 07, 2022 | 38.82 | 40.74 | 38.82 | 39.08 | 233,837 | -1.14(-2.83%) |
Jan 06, 2022 | 37.97 | 40.62 | 36.65 | 40.22 | 254,949 | +1.72(+4.47%) |
Jan 05, 2022 | 39.15 | 40.50 | 38.03 | 38.50 | 548,812 | -0.98(-2.48%) |
Jan 04, 2022 | 38.54 | 40.00 | 35.10 | 39.48 | 479,669 | +0.76(+1.96%) |
Jan 03, 2022 | 37.03 | 39.26 | 36.26 | 38.72 | 195,990 | +1.99(+5.42%) |
Dec 31, 2021 | 36.22 | 37.37 | 35.58 | 36.73 | 157,915 | +0.45(+1.24%) |
Dec 30, 2021 | 36.12 | 38.16 | 35.52 | 36.28 | 202,377 | +0.08(+0.22%) |
Dec 29, 2021 | 35.48 | 36.49 | 34.97 | 36.20 | 111,893 | -0.23(-0.63%) |
Dec 28, 2021 | 36.61 | 37.47 | 35.79 | 36.43 | 111,184 | -0.22(-0.60%) |
Dec 27, 2021 | 35.27 | 37.22 | 34.82 | 36.65 | 166,656 | +0.03(+0.08%) |
Dec 23, 2021 | 34.54 | 36.88 | 34.05 | 36.62 | 195,918 | +2.08(+6.02%) |
Dec 22, 2021 | 32.74 | 34.69 | 32.01 | 34.54 | 231,969 | +1.48(+4.48%) |
Dec 21, 2021 | 33.01 | 33.15 | 31.93 | 33.06 | 157,965 | +1.84(+5.89%) |
Dec 20, 2021 | 31.63 | 33.28 | 30.71 | 31.22 | 393,263 | -1.09(-3.37%) |
Dec 17, 2021 | 30.39 | 32.81 | 29.64 | 32.31 | 2,423,462 | +1.66(+5.42%) |
Dec 16, 2021 | 31.98 | 32.92 | 30.30 | 30.65 | 294,118 | -0.98(-3.10%) |
Dec 15, 2021 | 30.31 | 31.94 | 28.55 | 31.63 | 334,647 | +1.15(+3.77%) |
Dec 14, 2021 | 31.15 | 31.57 | 29.59 | 30.48 | 285,591 | -1.10(-3.48%) |
Dec 13, 2021 | 30.42 | 33.92 | 29.81 | 31.58 | 373,856 | +1.59(+5.30%) |
Dec 10, 2021 | 30.19 | 32.20 | 29.50 | 29.99 | 162,879 | -0.94(-3.04%) |
Dec 09, 2021 | 31.99 | 32.69 | 30.63 | 30.93 | 260,808 | +0.04(+0.13%) |
Dec 08, 2021 | 30.46 | 31.43 | 29.65 | 30.89 | 202,431 | +0.53(+1.75%) |
Dec 07, 2021 | 31.10 | 31.71 | 30.29 | 30.36 | 223,109 | +0.86(+2.92%) |
Dec 06, 2021 | 30.09 | 30.62 | 29.38 | 29.50 | 233,676 | -0.56(-1.86%) |
Dec 03, 2021 | 32.26 | 32.72 | 29.55 | 30.06 | 1,071,177 | -2.15(-6.67%) |
Dec 02, 2021 | 31.00 | 32.78 | 30.25 | 32.21 | 156,579 | +1.21(+3.90%) |