Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 20.45 | 20.55 | 19.84 | 20.24 | 5,233 | -0.47(-2.27%) |
Feb 25, 2022 | 20.24 | 20.96 | 20.20 | 20.71 | 5,795 | +0.61(+3.03%) |
Feb 24, 2022 | 20.09 | 20.67 | 19.43 | 20.10 | 8,729 | -0.80(-3.83%) |
Feb 23, 2022 | 22.26 | 22.26 | 19.98 | 20.90 | 15,754 | -0.38(-1.79%) |
Feb 22, 2022 | 20.43 | 21.32 | 20.16 | 21.28 | 10,690 | +0.29(+1.38%) |
Feb 18, 2022 | 20.99 | 0 | +1.57(+8.07%) | |||
Feb 17, 2022 | 19.87 | 19.87 | 18.97 | 19.42 | 14,094 | -0.42(-2.10%) |
Feb 16, 2022 | 20.30 | 20.30 | 19.39 | 19.84 | 8,642 | -0.15(-0.75%) |
Feb 15, 2022 | 20.92 | 20.92 | 19.39 | 19.99 | 15,724 | -0.01(-0.05%) |
Feb 14, 2022 | 19.16 | 20.27 | 19.16 | 20.00 | 5,188 | +0.43(+2.20%) |
Feb 11, 2022 | 19.10 | 19.99 | 19.10 | 19.57 | 4,531 | +0.27(+1.40%) |
Feb 10, 2022 | 21.60 | 21.60 | 19.30 | 19.30 | 26,886 | -2.34(-10.81%) |
Feb 09, 2022 | 22.88 | 22.90 | 21.40 | 21.64 | 23,879 | -1.20(-5.25%) |
Feb 08, 2022 | 20.34 | 22.84 | 20.34 | 22.84 | 18,503 | +2.22(+10.77%) |
Feb 07, 2022 | 20.13 | 21.59 | 19.89 | 20.62 | 28,167 | +0.22(+1.08%) |
Feb 04, 2022 | 20.20 | 20.87 | 19.80 | 20.40 | 6,474 | +0.22(+1.09%) |
Feb 03, 2022 | 18.42 | 20.83 | 20.18 | 37,486 | -0.67(-3.21%) | |
Feb 02, 2022 | 20.94 | 20.94 | 20.17 | 20.85 | 19,658 | +0.01(+0.05%) |
Feb 01, 2022 | 20.01 | 21.24 | 20.01 | 20.84 | 28,893 | +0.14(+0.68%) |
Jan 31, 2022 | 19.04 | 20.93 | 18.52 | 20.70 | 66,817 | +1.23(+6.32%) |
Jan 28, 2022 | 19.70 | 19.70 | 19.05 | 19.47 | 15,348 | -0.50(-2.50%) |
Jan 27, 2022 | 19.65 | 20.75 | 19.36 | 19.97 | 48,083 | +0.13(+0.66%) |
Jan 26, 2022 | 16.05 | 20.50 | 15.71 | 19.84 | 380,186 | +3.28(+19.81%) |
Jan 25, 2022 | 15.02 | 16.65 | 14.70 | 16.56 | 81,309 | +1.06(+6.84%) |
Jan 24, 2022 | 14.17 | 16.50 | 14.17 | 15.50 | 106,706 | +0.36(+2.38%) |
Jan 21, 2022 | 15.46 | 16.12 | 14.49 | 15.14 | 66,042 | -0.67(-4.24%) |
Jan 20, 2022 | 17.46 | 17.61 | 15.68 | 15.81 | 65,020 | -1.99(-11.18%) |
Jan 19, 2022 | 18.00 | 18.50 | 17.10 | 17.80 | 76,298 | -0.01(-0.06%) |
Jan 18, 2022 | 19.76 | 20.35 | 15.52 | 17.81 | 252,542 | -1.95(-9.87%) |
Jan 14, 2022 | 19.76 | 0 | -0.64(-3.14%) | |||
Jan 13, 2022 | 20.08 | 21.16 | 20.05 | 20.40 | 90,218 | -0.40(-1.92%) |
Jan 12, 2022 | 18.16 | 21.99 | 17.21 | 20.80 | 818,656 | +0.00(+0.00%) |
Jan 11, 2022 | 21.94 | 25.00 | 8.950 | 20.80 | 9,083,670 | -6.60(-24.09%) |
Jan 10, 2022 | 29.35 | 29.58 | 27.00 | 27.40 | 49,291 | -2.47(-8.27%) |
Jan 07, 2022 | 28.04 | 29.97 | 27.63 | 29.87 | 38,203 | +1.93(+6.91%) |
Jan 06, 2022 | 27.50 | 28.90 | 26.05 | 27.94 | 38,871 | +0.37(+1.34%) |
Jan 05, 2022 | 30.00 | 30.00 | 27.27 | 27.57 | 104,744 | -2.64(-8.74%) |
Jan 04, 2022 | 28.52 | 30.68 | 28.52 | 30.21 | 73,856 | +0.16(+0.53%) |
Jan 03, 2022 | 31.97 | 32.25 | 28.92 | 30.05 | 150,378 | -1.96(-6.12%) |
Dec 31, 2021 | 32.00 | 32.30 | 31.41 | 32.01 | 21,104 | -0.82(-2.50%) |
Dec 30, 2021 | 32.00 | 32.95 | 30.12 | 32.83 | 58,499 | +0.90(+2.82%) |
Dec 29, 2021 | 29.18 | 32.00 | 29.01 | 31.93 | 93,163 | +2.23(+7.51%) |
Dec 28, 2021 | 31.26 | 31.76 | 29.51 | 29.70 | 42,799 | -2.33(-7.27%) |
Dec 27, 2021 | 32.88 | 33.68 | 31.41 | 32.03 | 70,745 | -1.32(-3.96%) |
Dec 23, 2021 | 32.92 | 34.00 | 29.60 | 33.35 | 169,334 | -1.26(-3.64%) |
Dec 22, 2021 | 32.46 | 35.42 | 22.19 | 34.61 | 677,253 | +2.29(+7.09%) |
Dec 21, 2021 | 31.94 | 32.67 | 30.28 | 32.32 | 61,188 | +1.05(+3.36%) |
Dec 20, 2021 | 31.49 | 31.99 | 29.50 | 31.27 | 119,261 | -1.31(-4.02%) |
Dec 17, 2021 | 28.69 | 32.58 | 27.49 | 32.58 | 119,972 | +3.27(+11.16%) |
Dec 16, 2021 | 28.15 | 29.36 | 25.58 | 29.31 | 176,391 | +1.69(+6.12%) |
Dec 15, 2021 | 32.18 | 32.26 | 26.35 | 27.62 | 347,348 | -4.88(-15.02%) |
Dec 14, 2021 | 31.00 | 33.20 | 30.51 | 32.50 | 219,362 | +1.35(+4.33%) |
Dec 13, 2021 | 27.50 | 31.80 | 26.25 | 31.15 | 270,664 | +3.58(+12.99%) |
Dec 10, 2021 | 27.50 | 27.99 | 24.49 | 27.57 | 223,407 | -0.08(-0.29%) |
Dec 09, 2021 | 22.88 | 28.49 | 22.85 | 27.65 | 276,944 | +4.64(+20.17%) |
Dec 08, 2021 | 19.34 | 23.48 | 19.34 | 23.01 | 159,314 | +3.02(+15.11%) |
Dec 07, 2021 | 17.34 | 20.06 | 17.33 | 19.99 | 137,572 | +2.99(+17.59%) |
Dec 06, 2021 | 18.06 | 21.38 | 15.71 | 17.00 | 785,080 | +0.63(+3.85%) |
Dec 03, 2021 | 17.50 | 17.60 | 16.05 | 16.37 | 64,421 | -1.23(-6.99%) |
Dec 02, 2021 | 16.80 | 18.51 | 16.71 | 17.60 | 206,477 | +1.04(+6.28%) |