Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 31.18 | 33.41 | 30.76 | 32.90 | 495,918 | +1.92(+6.20%) |
Feb 25, 2022 | 30.28 | 31.99 | 30.58 | 30.98 | 506,845 | +0.92(+3.06%) |
Feb 24, 2022 | 27.52 | 30.16 | 27.09 | 30.06 | 416,312 | +1.11(+3.83%) |
Feb 23, 2022 | 28.92 | 30.50 | 27.10 | 28.95 | 402,138 | -1.03(-3.44%) |
Feb 22, 2022 | 26.49 | 31.00 | 26.49 | 29.98 | 1,134,763 | +3.49(+13.17%) |
Feb 18, 2022 | 26.49 | 0 | +3.46(+15.02%) | |||
Feb 17, 2022 | 21.80 | 23.25 | 21.03 | 23.03 | 135,979 | +1.21(+5.55%) |
Feb 16, 2022 | 20.32 | 22.74 | 20.32 | 21.82 | 246,190 | +1.32(+6.44%) |
Feb 15, 2022 | 20.58 | 22.05 | 20.16 | 20.50 | 255,260 | +0.33(+1.64%) |
Feb 14, 2022 | 19.89 | 21.05 | 19.40 | 20.17 | 168,756 | +0.92(+4.78%) |
Feb 11, 2022 | 20.00 | 21.62 | 18.83 | 19.25 | 326,149 | -0.75(-3.75%) |
Feb 10, 2022 | 20.79 | 22.02 | 19.64 | 20.00 | 157,990 | -0.59(-2.87%) |
Feb 09, 2022 | 19.60 | 21.54 | 19.41 | 20.59 | 222,236 | +0.98(+5.00%) |
Feb 08, 2022 | 19.64 | 21.45 | 19.39 | 19.61 | 326,578 | -0.21(-1.06%) |
Feb 07, 2022 | 22.88 | 23.61 | 19.52 | 19.82 | 530,274 | -2.70(-11.99%) |
Feb 04, 2022 | 22.97 | 23.94 | 22.40 | 22.52 | 142,831 | -0.22(-0.97%) |
Feb 03, 2022 | 22.04 | 23.34 | 22.74 | 180,362 | +0.33(+1.47%) | |
Feb 02, 2022 | 23.98 | 23.98 | 21.01 | 22.41 | 236,139 | -0.95(-4.07%) |
Feb 01, 2022 | 23.20 | 23.85 | 22.28 | 23.36 | 357,891 | +0.18(+0.78%) |
Jan 31, 2022 | 20.96 | 23.18 | 332,660 | +3.18(+15.90%) | ||
Jan 28, 2022 | 19.19 | 20.83 | 18.81 | 20.00 | 266,883 | +1.06(+5.60%) |
Jan 27, 2022 | 19.88 | 20.40 | 18.37 | 18.94 | 223,505 | -0.72(-3.66%) |
Jan 26, 2022 | 18.84 | 19.99 | 18.01 | 19.66 | 129,683 | +0.82(+4.35%) |
Jan 25, 2022 | 19.56 | 19.89 | 17.96 | 18.84 | 189,400 | -0.27(-1.41%) |
Jan 24, 2022 | 18.00 | 20.10 | 17.52 | 19.11 | 291,545 | +0.59(+3.19%) |
Jan 21, 2022 | 20.12 | 21.46 | 17.01 | 18.52 | 200,160 | -1.77(-8.72%) |
Jan 20, 2022 | 20.50 | 21.41 | 20.14 | 20.29 | 197,766 | -0.99(-4.65%) |
Jan 19, 2022 | 19.40 | 22.22 | 19.40 | 21.28 | 285,288 | +1.93(+9.97%) |
Jan 18, 2022 | 20.58 | 21.24 | 18.70 | 19.35 | 402,350 | -1.26(-6.11%) |
Jan 14, 2022 | 20.61 | 0 | -0.40(-1.90%) | |||
Jan 13, 2022 | 20.78 | 23.16 | 19.84 | 21.01 | 638,417 | +0.75(+3.70%) |
Jan 12, 2022 | 19.01 | 22.00 | 18.21 | 20.26 | 472,094 | +0.18(+0.90%) |
Jan 11, 2022 | 16.50 | 21.37 | 16.50 | 20.08 | 749,400 | +3.36(+20.10%) |
Jan 10, 2022 | 18.45 | 18.45 | 16.00 | 16.72 | 701,973 | -1.35(-7.47%) |