Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 36.60 | 39.00 | 35.10 | 37.50 | 50,174 | +0.60(+1.63%) |
Feb 25, 2022 | 37.50 | 38.10 | 36.60 | 36.90 | 34,279 | -0.30(-0.81%) |
Feb 24, 2022 | 33.30 | 37.50 | 31.50 | 37.20 | 79,318 | -0.60(-1.59%) |
Feb 23, 2022 | 39.00 | 40.20 | 37.50 | 37.80 | 34,249 | +0.00(+0.00%) |
Feb 22, 2022 | 37.20 | 39.90 | 36.60 | 37.80 | 51,317 | -1.80(-4.55%) |
Feb 18, 2022 | 39.60 | 0 | -2.40(-5.71%) | |||
Feb 17, 2022 | 42.90 | 43.50 | 41.10 | 42.00 | 78,657 | -4.20(-9.09%) |
Feb 16, 2022 | 45.30 | 47.10 | 42.30 | 46.20 | 70,373 | -0.60(-1.28%) |
Feb 15, 2022 | 47.70 | 49.20 | 44.00 | 46.80 | 229,028 | +2.70(+6.12%) |
Feb 14, 2022 | 39.00 | 50.40 | 38.70 | 44.10 | 314,653 | +4.50(+11.36%) |
Feb 11, 2022 | 45.60 | 48.75 | 39.30 | 39.60 | 199,656 | -7.50(-15.92%) |
Feb 10, 2022 | 41.10 | 56.40 | 40.65 | 47.10 | 551,499 | +5.70(+13.77%) |
Feb 09, 2022 | 39.90 | 43.20 | 39.60 | 41.40 | 92,659 | +1.80(+4.55%) |
Feb 08, 2022 | 39.30 | 39.90 | 37.50 | 39.60 | 50,263 | +0.90(+2.33%) |
Feb 07, 2022 | 38.40 | 42.85 | 38.40 | 38.70 | 136,889 | +1.20(+3.20%) |
Feb 04, 2022 | 35.70 | 40.50 | 33.90 | 37.50 | 167,729 | +2.40(+6.84%) |
Feb 03, 2022 | 34.50 | 35.10 | 51,030 | -0.90(-2.50%) | ||
Feb 02, 2022 | 33.90 | 36.30 | 31.20 | 36.00 | 129,333 | +1.20(+3.45%) |
Feb 01, 2022 | 28.80 | 36.60 | 28.63 | 34.80 | 440,208 | +7.49(+27.42%) |
Jan 31, 2022 | 25.56 | 27.31 | 98,758 | +1.21(+4.64%) | ||
Jan 28, 2022 | 28.50 | 29.10 | 25.50 | 26.10 | 69,988 | -0.28(-1.07%) |
Jan 27, 2022 | 32.10 | 32.10 | 26.09 | 26.38 | 136,369 | -6.32(-19.32%) |
Jan 26, 2022 | 25.20 | 34.20 | 24.97 | 32.70 | 604,253 | +8.56(+35.44%) |
Jan 25, 2022 | 24.80 | 24.89 | 23.10 | 24.14 | 29,904 | -0.67(-2.71%) |
Jan 24, 2022 | 21.30 | 25.50 | 21.00 | 24.82 | 84,649 | +1.64(+7.09%) |
Jan 21, 2022 | 25.51 | 26.40 | 23.17 | 23.17 | 66,353 | -2.93(-11.22%) |
Jan 20, 2022 | 27.60 | 28.20 | 25.80 | 26.10 | 34,899 | -0.15(-0.56%) |
Jan 19, 2022 | 28.80 | 29.17 | 26.11 | 26.25 | 47,745 | -2.03(-7.18%) |
Jan 18, 2022 | 29.70 | 30.00 | 28.20 | 28.28 | 25,790 | -1.66(-5.54%) |
Jan 14, 2022 | 29.94 | 0 | +0.80(+2.76%) | |||
Jan 13, 2022 | 31.80 | 32.40 | 29.10 | 29.13 | 39,870 | -2.67(-8.39%) |
Jan 12, 2022 | 31.80 | 32.40 | 30.90 | 31.80 | 37,134 | +0.90(+2.91%) |
Jan 11, 2022 | 29.10 | 31.20 | 28.34 | 30.90 | 37,059 | +2.70(+9.56%) |
Jan 10, 2022 | 30.30 | 30.60 | 27.30 | 28.20 | 86,562 | -2.70(-8.73%) |
Jan 07, 2022 | 30.60 | 31.50 | 30.30 | 30.90 | 15,024 | -0.30(-0.96%) |
Jan 06, 2022 | 33.30 | 33.60 | 29.71 | 31.20 | 84,703 | -3.00(-8.77%) |
Jan 05, 2022 | 31.20 | 35.70 | 30.60 | 34.20 | 138,382 | +3.00(+9.62%) |
Jan 04, 2022 | 31.50 | 32.40 | 30.60 | 31.20 | 31,898 | -0.60(-1.89%) |
Jan 03, 2022 | 30.90 | 32.10 | 30.55 | 31.80 | 26,657 | +0.90(+2.91%) |
Dec 31, 2021 | 28.91 | 31.50 | 28.91 | 30.90 | 75,046 | +1.50(+5.09%) |
Dec 30, 2021 | 28.53 | 29.99 | 25.23 | 29.40 | 157,890 | +0.90(+3.16%) |
Dec 29, 2021 | 32.10 | 32.10 | 27.94 | 28.50 | 141,344 | -3.60(-11.21%) |
Dec 28, 2021 | 35.40 | 35.40 | 32.10 | 32.10 | 99,878 | -3.60(-10.08%) |
Dec 27, 2021 | 35.70 | 37.20 | 34.50 | 35.70 | 93,510 | +0.00(+0.00%) |
Dec 23, 2021 | 33.90 | 37.50 | 32.77 | 35.70 | 94,741 | +1.80(+5.31%) |
Dec 22, 2021 | 32.40 | 35.10 | 31.80 | 33.90 | 73,021 | +1.50(+4.63%) |
Dec 21, 2021 | 32.10 | 33.30 | 32.10 | 32.40 | 70,387 | -1.40(-4.15%) |
Dec 20, 2021 | 33.30 | 34.20 | 31.50 | 33.80 | 96,590 | -0.70(-2.02%) |
Dec 17, 2021 | 36.30 | 38.40 | 33.30 | 34.50 | 196,368 | -3.30(-8.73%) |
Dec 16, 2021 | 41.10 | 42.30 | 37.50 | 37.80 | 54,894 | -3.30(-8.03%) |
Dec 15, 2021 | 45.60 | 45.90 | 39.60 | 41.10 | 106,376 | -3.60(-8.05%) |
Dec 14, 2021 | 36.00 | 45.30 | 35.10 | 44.70 | 268,678 | +7.50(+20.16%) |
Dec 13, 2021 | 39.00 | 39.90 | 36.00 | 37.20 | 70,533 | -2.70(-6.77%) |
Dec 10, 2021 | 39.90 | 41.40 | 39.00 | 39.90 | 44,686 | +0.00(+0.00%) |
Dec 09, 2021 | 41.40 | 42.60 | 39.30 | 39.90 | 46,395 | -3.00(-6.99%) |
Dec 08, 2021 | 41.10 | 44.02 | 39.90 | 42.90 | 39,118 | +0.30(+0.70%) |
Dec 07, 2021 | 37.80 | 43.50 | 37.80 | 42.60 | 65,327 | +4.80(+12.70%) |
Dec 06, 2021 | 35.70 | 38.10 | 32.70 | 37.80 | 129,957 | -1.20(-3.08%) |
Dec 03, 2021 | 42.90 | 43.20 | 38.70 | 39.00 | 234,099 | -4.20(-9.72%) |
Dec 02, 2021 | 42.00 | 44.70 | 41.10 | 43.20 | 63,096 | +0.00(+0.00%) |