Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 23.32 | 24.20 | 22.66 | 23.32 | 35,116 | +0.00(+0.00%) |
Feb 25, 2022 | 23.10 | 23.54 | 22.88 | 23.32 | 56,327 | +0.22(+0.95%) |
Feb 24, 2022 | 20.68 | 23.32 | 19.58 | 23.10 | 79,698 | +1.67(+7.81%) |
Feb 23, 2022 | 22.88 | 23.98 | 21.40 | 21.43 | 65,775 | -1.23(-5.45%) |
Feb 22, 2022 | 23.10 | 23.98 | 22.22 | 22.66 | 57,145 | -1.32(-5.50%) |
Feb 18, 2022 | 23.98 | 0 | +0.22(+0.93%) | |||
Feb 17, 2022 | 24.64 | 25.30 | 23.76 | 23.76 | 44,538 | -1.10(-4.42%) |
Feb 16, 2022 | 24.42 | 25.08 | 24.20 | 24.86 | 70,098 | +0.22(+0.89%) |
Feb 15, 2022 | 24.64 | 25.30 | 24.20 | 24.64 | 72,799 | +0.66(+2.75%) |
Feb 14, 2022 | 24.20 | 24.86 | 23.54 | 23.98 | 61,082 | -0.22(-0.91%) |
Feb 11, 2022 | 26.62 | 26.62 | 23.54 | 24.20 | 137,709 | -0.88(-3.51%) |
Feb 10, 2022 | 24.20 | 25.30 | 23.54 | 25.08 | 194,118 | +0.44(+1.79%) |
Feb 09, 2022 | 24.42 | 25.08 | 23.98 | 24.64 | 116,955 | +0.22(+0.90%) |
Feb 08, 2022 | 23.98 | 24.53 | 23.76 | 24.42 | 56,077 | +0.44(+1.83%) |
Feb 07, 2022 | 24.86 | 25.24 | 23.54 | 23.98 | 45,893 | -0.66(-2.68%) |
Feb 04, 2022 | 23.98 | 24.86 | 23.32 | 24.64 | 64,125 | +0.66(+2.75%) |
Feb 03, 2022 | 24.20 | 23.98 | 47,369 | +0.22(+0.93%) | ||
Feb 02, 2022 | 25.96 | 25.96 | 23.76 | 23.76 | 41,736 | -1.54(-6.09%) |
Feb 01, 2022 | 25.30 | 25.52 | 24.20 | 25.30 | 77,750 | -0.22(-0.86%) |
Jan 31, 2022 | 23.76 | 25.52 | 94,144 | +1.98(+8.41%) | ||
Jan 28, 2022 | 23.10 | 24.20 | 22.22 | 23.54 | 93,353 | +0.00(+0.00%) |
Jan 27, 2022 | 27.28 | 27.50 | 22.88 | 23.54 | 415,486 | -1.10(-4.46%) |
Jan 26, 2022 | 27.72 | 27.72 | 24.42 | 24.64 | 131,443 | -1.98(-7.44%) |
Jan 25, 2022 | 28.38 | 28.60 | 25.74 | 26.62 | 118,325 | -2.64(-9.02%) |
Jan 24, 2022 | 24.42 | 30.80 | 24.25 | 29.26 | 265,574 | +4.18(+16.67%) |
Jan 21, 2022 | 28.38 | 28.60 | 25.08 | 25.08 | 138,949 | -3.52(-12.31%) |
Jan 20, 2022 | 29.92 | 31.02 | 28.60 | 28.60 | 56,443 | -0.66(-2.26%) |
Jan 19, 2022 | 29.70 | 31.02 | 29.04 | 29.26 | 47,840 | -0.22(-0.75%) |
Jan 18, 2022 | 31.68 | 31.68 | 29.48 | 29.48 | 59,135 | -2.42(-7.59%) |
Jan 14, 2022 | 31.90 | 0 | -0.88(-2.68%) | |||
Jan 13, 2022 | 34.32 | 36.19 | 32.56 | 32.78 | 68,337 | -1.10(-3.25%) |
Jan 12, 2022 | 35.20 | 35.42 | 33.88 | 33.88 | 25,644 | -0.88(-2.53%) |
Jan 11, 2022 | 34.98 | 35.42 | 33.88 | 34.76 | 45,525 | -0.22(-0.63%) |
Jan 10, 2022 | 34.98 | 35.03 | 32.89 | 34.98 | 51,342 | +0.22(+0.63%) |
Jan 07, 2022 | 35.64 | 36.63 | 33.88 | 34.76 | 43,647 | -0.99(-2.77%) |
Jan 06, 2022 | 36.30 | 36.74 | 34.76 | 35.75 | 21,623 | -0.66(-1.81%) |
Jan 05, 2022 | 38.50 | 39.38 | 34.32 | 36.41 | 56,602 | -2.09(-5.43%) |
Jan 04, 2022 | 39.82 | 42.46 | 38.06 | 38.50 | 109,042 | -0.66(-1.69%) |
Jan 03, 2022 | 34.54 | 40.26 | 34.10 | 39.16 | 111,055 | +5.72(+17.11%) |
Dec 31, 2021 | 34.54 | 35.41 | 33.44 | 33.44 | 74,708 | -1.98(-5.59%) |
Dec 30, 2021 | 32.45 | 36.74 | 32.45 | 35.42 | 90,252 | +1.98(+5.92%) |
Dec 29, 2021 | 34.10 | 34.76 | 32.56 | 33.44 | 101,560 | -0.66(-1.94%) |
Dec 28, 2021 | 36.08 | 36.52 | 33.66 | 34.10 | 96,206 | -1.98(-5.49%) |
Dec 27, 2021 | 38.72 | 39.14 | 35.20 | 36.08 | 101,117 | -3.08(-7.87%) |
Dec 23, 2021 | 38.72 | 39.60 | 37.73 | 39.16 | 71,796 | +0.88(+2.30%) |
Dec 22, 2021 | 38.50 | 40.26 | 36.96 | 38.28 | 54,465 | -0.44(-1.14%) |
Dec 21, 2021 | 38.28 | 38.94 | 37.18 | 38.72 | 61,180 | +1.54(+4.14%) |
Dec 20, 2021 | 38.72 | 38.72 | 36.30 | 37.18 | 45,447 | -1.98(-5.06%) |
Dec 17, 2021 | 37.18 | 39.38 | 35.42 | 39.16 | 68,894 | +1.10(+2.89%) |
Dec 16, 2021 | 39.16 | 39.60 | 37.40 | 38.06 | 43,196 | -0.88(-2.26%) |
Dec 15, 2021 | 38.72 | 40.26 | 36.41 | 38.94 | 65,569 | +0.44(+1.14%) |
Dec 14, 2021 | 38.94 | 39.82 | 37.40 | 38.50 | 63,109 | -1.10(-2.78%) |
Dec 13, 2021 | 41.80 | 42.24 | 38.72 | 39.60 | 58,075 | -2.20(-5.26%) |
Dec 10, 2021 | 43.78 | 44.00 | 41.14 | 41.80 | 62,282 | -1.98(-4.52%) |
Dec 09, 2021 | 49.72 | 50.14 | 43.34 | 43.78 | 88,040 | -3.74(-7.87%) |
Dec 08, 2021 | 45.54 | 47.96 | 44.00 | 47.52 | 53,107 | +2.86(+6.40%) |
Dec 07, 2021 | 43.56 | 45.33 | 43.23 | 44.66 | 61,525 | +2.42(+5.73%) |
Dec 06, 2021 | 42.02 | 42.44 | 40.26 | 42.24 | 53,508 | -0.44(-1.03%) |
Dec 03, 2021 | 41.80 | 44.66 | 41.36 | 42.68 | 176,486 | +0.66(+1.57%) |
Dec 02, 2021 | 40.26 | 42.46 | 39.60 | 42.02 | 55,403 | +2.42(+6.11%) |