Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 14.84 | 16.24 | 14.77 | 15.61 | 867,757 | +0.28(+1.83%) |
Feb 25, 2022 | 15.82 | 15.89 | 15.12 | 15.33 | 361,371 | -0.28(-1.79%) |
Feb 24, 2022 | 14.00 | 15.75 | 13.65 | 15.61 | 702,554 | +0.35(+2.29%) |
Feb 23, 2022 | 17.08 | 17.15 | 14.63 | 15.26 | 928,606 | -1.54(-9.17%) |
Feb 22, 2022 | 16.24 | 17.43 | 16.03 | 16.80 | 347,402 | -1.05(-5.88%) |
Feb 18, 2022 | 17.85 | 0 | -0.14(-0.78%) | |||
Feb 17, 2022 | 19.46 | 19.53 | 17.85 | 17.99 | 684,562 | -2.52(-12.29%) |
Feb 16, 2022 | 16.87 | 20.93 | 16.87 | 20.51 | 1,169,500 | +3.01(+17.20%) |
Feb 15, 2022 | 16.24 | 17.71 | 15.89 | 17.50 | 769,100 | +1.82(+11.61%) |
Feb 14, 2022 | 16.45 | 16.84 | 15.64 | 15.68 | 436,153 | -0.84(-5.08%) |
Feb 11, 2022 | 18.20 | 18.27 | 16.38 | 16.52 | 785,027 | -1.68(-9.23%) |
Feb 10, 2022 | 17.57 | 19.60 | 17.36 | 18.20 | 995,771 | -0.49(-2.62%) |
Feb 09, 2022 | 19.25 | 19.95 | 18.55 | 18.69 | 931,715 | -0.70(-3.61%) |
Feb 08, 2022 | 17.78 | 19.39 | 17.50 | 19.39 | 1,561,643 | -0.42(-2.12%) |
Feb 07, 2022 | 22.05 | 22.68 | 19.74 | 19.81 | 3,733,540 | -1.40(-6.60%) |
Feb 04, 2022 | 18.34 | 23.87 | 17.50 | 21.21 | 12,295,474 | +5.04(+31.17%) |
Feb 03, 2022 | 14.84 | 16.38 | 16.17 | 806,480 | -0.14(-0.86%) | |
Feb 02, 2022 | 16.66 | 16.98 | 15.26 | 16.31 | 753,407 | +0.00(+0.00%) |
Feb 01, 2022 | 14.98 | 16.45 | 14.73 | 16.31 | 696,781 | +1.61(+10.95%) |
Jan 31, 2022 | 13.51 | 14.70 | 327,565 | +0.94(+6.87%) | ||
Jan 28, 2022 | 12.60 | 13.86 | 12.25 | 13.76 | 412,564 | +1.23(+9.78%) |
Jan 27, 2022 | 14.70 | 14.70 | 12.46 | 12.53 | 366,309 | -1.47(-10.50%) |
Jan 26, 2022 | 15.47 | 15.54 | 13.65 | 14.00 | 507,004 | -0.28(-1.96%) |
Jan 25, 2022 | 13.09 | 14.80 | 11.92 | 14.28 | 545,702 | +0.70(+5.15%) |
Jan 24, 2022 | 12.67 | 13.93 | 12.39 | 13.58 | 771,669 | -0.42(-3.00%) |
Jan 21, 2022 | 14.63 | 15.12 | 13.79 | 14.00 | 734,212 | -1.54(-9.91%) |
Jan 20, 2022 | 16.52 | 17.43 | 15.37 | 15.54 | 514,071 | -0.70(-4.31%) |
Jan 19, 2022 | 17.08 | 17.64 | 16.10 | 16.24 | 321,673 | -0.63(-3.73%) |
Jan 18, 2022 | 17.92 | 18.41 | 16.73 | 16.87 | 466,960 | -1.75(-9.40%) |
Jan 14, 2022 | 18.62 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 20.32 | 20.32 | 18.48 | 18.62 | 468,072 | -1.40(-6.99%) |
Jan 12, 2022 | 20.65 | 21.14 | 19.87 | 20.02 | 359,260 | +0.21(+1.06%) |
Jan 11, 2022 | 19.74 | 20.44 | 19.25 | 19.81 | 483,137 | +0.14(+0.71%) |
Jan 10, 2022 | 18.62 | 19.74 | 18.62 | 19.67 | 495,688 | -0.49(-2.43%) |
Jan 07, 2022 | 20.70 | 21.17 | 19.53 | 20.16 | 622,833 | -1.05(-4.95%) |
Jan 06, 2022 | 21.98 | 22.19 | 20.37 | 21.21 | 522,801 | -0.49(-2.26%) |
Jan 05, 2022 | 25.13 | 26.46 | 21.63 | 21.70 | 1,219,190 | -2.52(-10.40%) |
Jan 04, 2022 | 24.36 | 26.67 | 23.45 | 24.22 | 479,933 | -0.28(-1.14%) |
Jan 03, 2022 | 22.26 | 25.20 | 21.98 | 24.50 | 665,968 | +2.66(+12.18%) |
Dec 31, 2021 | 22.54 | 23.17 | 21.73 | 21.84 | 399,633 | -0.42(-1.89%) |
Dec 30, 2021 | 20.58 | 23.03 | 20.30 | 22.26 | 502,115 | +1.61(+7.80%) |
Dec 29, 2021 | 21.35 | 22.05 | 19.53 | 20.65 | 1,108,444 | -0.42(-1.99%) |
Dec 28, 2021 | 22.61 | 22.82 | 20.96 | 21.07 | 595,758 | -2.52(-10.68%) |
Dec 27, 2021 | 24.71 | 24.92 | 23.38 | 23.59 | 482,328 | -1.19(-4.80%) |
Dec 23, 2021 | 24.36 | 25.20 | 23.24 | 24.78 | 491,690 | +0.56(+2.31%) |
Dec 22, 2021 | 24.71 | 24.85 | 23.59 | 24.22 | 414,365 | -0.63(-2.54%) |
Dec 21, 2021 | 23.66 | 24.99 | 23.45 | 24.85 | 454,042 | +1.54(+6.61%) |
Dec 20, 2021 | 23.31 | 24.05 | 22.89 | 23.31 | 422,547 | -1.33(-5.40%) |
Dec 17, 2021 | 23.03 | 24.85 | 22.61 | 24.64 | 445,352 | +0.42(+1.73%) |
Dec 16, 2021 | 26.74 | 26.95 | 24.01 | 24.22 | 490,309 | -2.03(-7.73%) |
Dec 15, 2021 | 25.48 | 26.53 | 23.66 | 26.25 | 629,844 | +0.91(+3.59%) |
Dec 14, 2021 | 25.34 | 26.25 | 24.64 | 25.34 | 562,353 | -0.49(-1.90%) |
Dec 13, 2021 | 26.81 | 27.58 | 25.45 | 25.83 | 447,017 | -1.47(-5.38%) |
Dec 10, 2021 | 27.72 | 28.35 | 26.07 | 27.30 | 439,633 | +0.14(+0.52%) |
Dec 09, 2021 | 29.40 | 29.40 | 27.16 | 27.16 | 394,794 | -2.31(-7.84%) |
Dec 08, 2021 | 28.56 | 29.89 | 28.39 | 29.47 | 346,234 | +0.14(+0.48%) |
Dec 07, 2021 | 28.84 | 30.66 | 28.77 | 29.33 | 558,068 | +1.33(+4.75%) |
Dec 06, 2021 | 25.06 | 28.39 | 24.50 | 28.00 | 749,118 | +0.63(+2.30%) |
Dec 03, 2021 | 29.89 | 29.89 | 26.67 | 27.37 | 887,650 | -2.94(-9.70%) |
Dec 02, 2021 | 30.10 | 30.59 | 28.25 | 30.31 | 941,807 | -0.42(-1.37%) |