Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 12.30 | 12.50 | 12.00 | 12.40 | 8,869 | -0.10(-0.80%) |
Feb 25, 2022 | 11.80 | 13.10 | 11.70 | 12.50 | 48,307 | +0.90(+7.76%) |
Feb 24, 2022 | 10.20 | 11.85 | 10.50 | 11.60 | 23,936 | +0.50(+4.50%) |
Feb 23, 2022 | 12.70 | 13.00 | 11.10 | 11.10 | 29,660 | -1.69(-13.18%) |
Feb 22, 2022 | 13.90 | 14.30 | 12.70 | 12.79 | 26,099 | -1.71(-11.83%) |
Feb 18, 2022 | 14.50 | 0 | -1.70(-10.49%) | |||
Feb 17, 2022 | 16.90 | 17.50 | 16.20 | 16.20 | 58,706 | -0.90(-5.26%) |
Feb 16, 2022 | 17.20 | 17.60 | 16.98 | 17.10 | 81,689 | +0.10(+0.59%) |
Feb 15, 2022 | 17.30 | 17.60 | 16.70 | 17.00 | 50,590 | -0.30(-1.73%) |
Feb 14, 2022 | 17.40 | 17.80 | 16.20 | 17.30 | 71,517 | -0.30(-1.70%) |
Feb 11, 2022 | 17.10 | 18.50 | 16.80 | 17.60 | 215,915 | +0.41(+2.37%) |
Feb 10, 2022 | 17.20 | 17.80 | 16.70 | 17.19 | 22,922 | -0.81(-4.48%) |
Feb 09, 2022 | 17.70 | 19.10 | 17.20 | 18.00 | 55,239 | +0.21(+1.18%) |
Feb 08, 2022 | 17.40 | 18.20 | 16.70 | 17.79 | 50,223 | +0.69(+4.04%) |
Feb 07, 2022 | 17.00 | 18.50 | 14.70 | 17.10 | 176,548 | +0.30(+1.79%) |
Feb 04, 2022 | 16.70 | 18.30 | 16.40 | 16.80 | 41,942 | +0.30(+1.82%) |
Feb 03, 2022 | 13.40 | 16.50 | 215,748 | +0.24(+1.48%) | ||
Feb 02, 2022 | 19.55 | 21.50 | 15.13 | 16.26 | 41,837 | -3.73(-18.66%) |
Feb 01, 2022 | 20.00 | 21.00 | 19.55 | 19.99 | 3,948 | -0.01(-0.05%) |
Jan 31, 2022 | 19.31 | 20.00 | 5,567 | +0.98(+5.18%) | ||
Jan 28, 2022 | 19.00 | 21.00 | 18.00 | 19.02 | 3,557 | +0.15(+0.80%) |
Jan 27, 2022 | 21.55 | 21.55 | 18.50 | 18.86 | 6,692 | -0.75(-3.80%) |
Jan 26, 2022 | 21.00 | 22.50 | 19.51 | 19.61 | 7,402 | -0.55(-2.75%) |
Jan 25, 2022 | 20.50 | 21.15 | 19.07 | 20.16 | 7,717 | +0.06(+0.32%) |
Jan 24, 2022 | 17.75 | 20.41 | 17.75 | 20.10 | 17,788 | +1.32(+7.00%) |
Jan 21, 2022 | 19.50 | 19.75 | 18.21 | 18.79 | 11,771 | -0.71(-3.67%) |
Jan 20, 2022 | 20.00 | 21.09 | 19.50 | 19.50 | 9,620 | -0.50(-2.50%) |
Jan 19, 2022 | 20.19 | 21.00 | 19.50 | 20.00 | 11,778 | -0.49(-2.39%) |
Jan 18, 2022 | 21.15 | 21.50 | 19.66 | 20.49 | 12,604 | -1.01(-4.68%) |
Jan 14, 2022 | 21.50 | 0 | -0.93(-4.13%) | |||
Jan 13, 2022 | 23.95 | 23.96 | 21.60 | 22.42 | 11,341 | -0.95(-4.09%) |
Jan 12, 2022 | 22.70 | 24.00 | 22.70 | 23.38 | 5,470 | -0.52(-2.20%) |
Jan 11, 2022 | 23.53 | 24.75 | 22.65 | 23.90 | 47,993 | +0.21(+0.91%) |
Jan 10, 2022 | 23.50 | 24.50 | 23.25 | 23.68 | 8,021 | -0.32(-1.31%) |
Jan 07, 2022 | 23.04 | 24.00 | 22.75 | 24.00 | 6,614 | +0.73(+3.14%) |
Jan 06, 2022 | 24.00 | 24.05 | 22.50 | 23.27 | 14,116 | -0.48(-2.00%) |
Jan 05, 2022 | 25.73 | 26.50 | 23.25 | 23.75 | 18,417 | -2.00(-7.77%) |
Jan 04, 2022 | 25.55 | 27.00 | 25.15 | 25.75 | 22,477 | -0.72(-2.74%) |
Jan 03, 2022 | 26.75 | 27.00 | 25.25 | 26.47 | 15,663 | +0.97(+3.80%) |
Dec 31, 2021 | 25.50 | 26.14 | 24.56 | 25.50 | 19,422 | +0.15(+0.59%) |
Dec 30, 2021 | 24.50 | 28.00 | 24.25 | 25.35 | 52,318 | +1.10(+4.54%) |
Dec 29, 2021 | 26.75 | 26.75 | 23.59 | 24.25 | 36,622 | -2.25(-8.49%) |
Dec 28, 2021 | 29.00 | 30.00 | 26.25 | 26.50 | 31,278 | -2.79(-9.53%) |
Dec 27, 2021 | 30.50 | 31.00 | 29.11 | 29.29 | 20,593 | -1.19(-3.89%) |
Dec 23, 2021 | 31.25 | 31.27 | 30.00 | 30.48 | 15,705 | -0.80(-2.56%) |
Dec 22, 2021 | 30.00 | 31.50 | 29.16 | 31.27 | 20,501 | +1.29(+4.28%) |
Dec 21, 2021 | 30.00 | 30.50 | 29.00 | 29.99 | 37,311 | +0.84(+2.90%) |
Dec 20, 2021 | 30.00 | 32.00 | 29.01 | 29.14 | 10,335 | -2.70(-8.48%) |
Dec 17, 2021 | 30.00 | 33.00 | 29.01 | 31.84 | 30,306 | +1.27(+4.17%) |
Dec 16, 2021 | 32.00 | 33.50 | 30.00 | 30.57 | 14,682 | -1.03(-3.26%) |
Dec 15, 2021 | 32.00 | 32.82 | 29.50 | 31.60 | 17,971 | +0.30(+0.96%) |
Dec 14, 2021 | 31.50 | 33.50 | 31.02 | 31.30 | 25,733 | -1.42(-4.33%) |
Dec 13, 2021 | 33.50 | 34.38 | 32.00 | 32.72 | 13,422 | -1.14(-3.38%) |
Dec 10, 2021 | 35.00 | 35.49 | 32.88 | 33.86 | 26,068 | -1.62(-4.55%) |
Dec 09, 2021 | 36.16 | 37.24 | 35.01 | 35.48 | 20,805 | -2.02(-5.40%) |
Dec 08, 2021 | 36.00 | 38.91 | 35.26 | 37.50 | 42,587 | +0.40(+1.08%) |
Dec 07, 2021 | 35.50 | 38.00 | 35.50 | 37.10 | 26,566 | +1.62(+4.55%) |
Dec 06, 2021 | 35.00 | 39.89 | 33.56 | 35.48 | 43,947 | -0.02(-0.04%) |
Dec 03, 2021 | 37.50 | 39.15 | 35.00 | 35.50 | 31,296 | -3.59(-9.20%) |
Dec 02, 2021 | 40.00 | 40.98 | 38.00 | 39.09 | 28,442 | -1.11(-2.75%) |