Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 13.10 | 13.22 | 12.08 | 12.72 | 380,341 | -0.58(-4.36%) |
Feb 25, 2022 | 13.06 | 13.42 | 12.84 | 13.30 | 1,068,945 | +0.42(+3.26%) |
Feb 24, 2022 | 12.35 | 12.95 | 11.93 | 12.88 | 447,092 | -0.16(-1.23%) |
Feb 23, 2022 | 13.00 | 15.36 | 12.92 | 13.04 | 690,868 | +0.24(+1.87%) |
Feb 22, 2022 | 14.44 | 14.50 | 11.87 | 12.80 | 551,496 | -1.69(-11.66%) |
Feb 18, 2022 | 14.49 | 0 | -0.81(-5.29%) | |||
Feb 17, 2022 | 15.53 | 15.95 | 14.40 | 15.30 | 187,304 | -0.65(-4.08%) |
Feb 16, 2022 | 16.62 | 17.09 | 15.82 | 15.95 | 195,470 | -0.91(-5.40%) |
Feb 15, 2022 | 17.03 | 17.54 | 16.64 | 16.86 | 273,983 | -0.02(-0.12%) |
Feb 14, 2022 | 17.61 | 17.61 | 16.42 | 16.88 | 225,604 | -0.59(-3.38%) |
Feb 11, 2022 | 18.75 | 18.88 | 17.02 | 17.47 | 167,328 | -1.21(-6.48%) |
Feb 10, 2022 | 19.22 | 19.65 | 18.36 | 18.68 | 99,233 | -0.79(-4.06%) |
Feb 09, 2022 | 19.43 | 19.68 | 19.29 | 19.47 | 104,565 | +0.46(+2.42%) |
Feb 08, 2022 | 19.03 | 19.49 | 18.81 | 19.01 | 88,120 | +0.13(+0.69%) |
Feb 07, 2022 | 19.18 | 19.58 | 18.26 | 18.88 | 107,653 | -0.36(-1.87%) |
Feb 04, 2022 | 19.21 | 19.58 | 18.57 | 19.24 | 127,256 | +0.05(+0.26%) |
Feb 03, 2022 | 18.91 | 19.19 | 117,300 | -0.21(-1.08%) | ||
Feb 02, 2022 | 20.53 | 20.53 | 19.11 | 19.40 | 107,882 | -1.07(-5.23%) |
Feb 01, 2022 | 20.98 | 21.14 | 19.76 | 20.47 | 130,761 | -0.12(-0.58%) |
Jan 31, 2022 | 19.15 | 21.31 | 20.59 | 105,696 | +1.11(+5.70%) | |
Jan 28, 2022 | 19.70 | 19.83 | 18.11 | 19.48 | 130,272 | -0.25(-1.27%) |
Jan 27, 2022 | 21.31 | 21.44 | 19.26 | 19.73 | 75,385 | -1.37(-6.49%) |
Jan 26, 2022 | 22.38 | 22.82 | 20.95 | 21.10 | 77,645 | -0.87(-3.96%) |
Jan 25, 2022 | 21.03 | 22.16 | 20.84 | 21.97 | 88,044 | -0.10(-0.45%) |
Jan 24, 2022 | 20.83 | 22.28 | 19.06 | 22.07 | 155,991 | +0.50(+2.32%) |
Jan 21, 2022 | 22.02 | 23.00 | 21.18 | 21.57 | 107,276 | -0.87(-3.88%) |
Jan 20, 2022 | 23.67 | 24.43 | 22.23 | 22.44 | 82,297 | -1.30(-5.48%) |
Jan 19, 2022 | 26.38 | 26.38 | 23.50 | 23.74 | 97,429 | -2.42(-9.25%) |
Jan 18, 2022 | 26.94 | 27.28 | 26.10 | 26.16 | 77,157 | -1.15(-4.21%) |
Jan 14, 2022 | 27.31 | 0 | +1.38(+5.32%) | |||
Jan 13, 2022 | 25.39 | 26.51 | 25.39 | 25.93 | 79,104 | +0.80(+3.18%) |
Jan 12, 2022 | 25.46 | 25.90 | 25.08 | 25.13 | 73,084 | -0.10(-0.40%) |
Jan 11, 2022 | 24.81 | 26.00 | 24.74 | 25.23 | 63,667 | +0.16(+0.64%) |
Jan 10, 2022 | 24.73 | 25.20 | 23.56 | 25.07 | 74,867 | -0.01(-0.04%) |
Jan 07, 2022 | 25.34 | 26.25 | 25.06 | 25.08 | 91,032 | -0.21(-0.83%) |
Jan 06, 2022 | 24.17 | 25.69 | 23.56 | 25.29 | 92,677 | +1.06(+4.37%) |
Jan 05, 2022 | 24.43 | 25.62 | 23.84 | 24.23 | 108,198 | -0.38(-1.54%) |
Jan 04, 2022 | 24.11 | 24.85 | 23.61 | 24.61 | 116,558 | +0.98(+4.15%) |
Jan 03, 2022 | 22.81 | 24.42 | 22.75 | 23.63 | 166,352 | +1.22(+5.44%) |
Dec 31, 2021 | 21.74 | 22.66 | 21.28 | 22.41 | 106,326 | +0.83(+3.85%) |
Dec 30, 2021 | 21.62 | 22.54 | 21.34 | 21.58 | 81,768 | +0.04(+0.19%) |
Dec 29, 2021 | 21.27 | 21.56 | 20.96 | 21.54 | 69,559 | +0.50(+2.38%) |
Dec 28, 2021 | 21.24 | 21.76 | 20.56 | 21.04 | 94,762 | -0.31(-1.45%) |
Dec 27, 2021 | 20.66 | 21.54 | 20.65 | 21.35 | 72,908 | +0.55(+2.64%) |
Dec 23, 2021 | 20.02 | 21.08 | 19.94 | 20.80 | 89,917 | +1.08(+5.48%) |
Dec 22, 2021 | 18.93 | 20.14 | 18.65 | 19.72 | 156,423 | +0.73(+3.84%) |
Dec 21, 2021 | 18.66 | 19.41 | 18.45 | 18.99 | 155,790 | +0.63(+3.43%) |
Dec 20, 2021 | 18.48 | 18.49 | 17.05 | 18.36 | 357,889 | -0.42(-2.24%) |
Dec 17, 2021 | 18.82 | 19.86 | 18.43 | 18.78 | 544,912 | +0.08(+0.43%) |
Dec 16, 2021 | 19.76 | 20.14 | 17.68 | 18.70 | 580,211 | -1.01(-5.12%) |
Dec 15, 2021 | 20.78 | 21.30 | 17.59 | 19.71 | 465,466 | -1.50(-7.07%) |
Dec 14, 2021 | 23.64 | 23.64 | 20.32 | 21.21 | 287,846 | -2.89(-11.99%) |
Dec 13, 2021 | 25.75 | 26.10 | 24.03 | 24.10 | 102,040 | -1.87(-7.20%) |
Dec 10, 2021 | 26.27 | 26.94 | 25.10 | 25.97 | 73,948 | +0.02(+0.08%) |
Dec 09, 2021 | 26.04 | 26.67 | 25.71 | 25.95 | 94,152 | -0.43(-1.63%) |
Dec 08, 2021 | 25.15 | 26.90 | 24.93 | 26.38 | 85,130 | +1.38(+5.52%) |
Dec 07, 2021 | 23.95 | 25.08 | 23.95 | 25.00 | 83,854 | +1.65(+7.07%) |
Dec 06, 2021 | 22.29 | 23.88 | 21.74 | 23.35 | 88,030 | +1.27(+5.75%) |
Dec 03, 2021 | 23.52 | 23.80 | 21.77 | 22.08 | 101,833 | -1.19(-5.11%) |
Dec 02, 2021 | 22.58 | 23.43 | 22.07 | 23.27 | 111,761 | +0.80(+3.56%) |