Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 19.20 | 20.48 | 19.04 | 19.68 | 1,778 | -0.16(-0.81%) |
Feb 25, 2022 | 19.68 | 20.64 | 18.72 | 19.84 | 6,009 | +0.64(+3.33%) |
Feb 24, 2022 | 16.64 | 19.84 | 16.32 | 19.20 | 4,668 | +0.48(+2.56%) |
Feb 23, 2022 | 20.00 | 20.32 | 18.56 | 18.72 | 4,947 | -0.16(-0.85%) |
Feb 22, 2022 | 19.68 | 19.68 | 18.56 | 18.88 | 8,138 | -0.80(-4.07%) |
Feb 18, 2022 | 19.68 | 0 | -0.32(-1.60%) | |||
Feb 17, 2022 | 19.52 | 20.32 | 19.04 | 20.00 | 10,543 | -0.16(-0.79%) |
Feb 16, 2022 | 19.20 | 20.32 | 18.56 | 20.16 | 15,066 | +1.44(+7.69%) |
Feb 15, 2022 | 18.88 | 19.44 | 18.72 | 18.72 | 13,264 | +0.16(+0.86%) |
Feb 14, 2022 | 17.76 | 19.84 | 17.60 | 18.56 | 21,365 | +0.32(+1.75%) |
Feb 11, 2022 | 21.92 | 22.88 | 17.92 | 18.24 | 91,379 | -4.48(-19.72%) |
Feb 10, 2022 | 21.44 | 24.80 | 19.20 | 22.72 | 1,431,436 | +5.60(+32.71%) |
Feb 09, 2022 | 20.80 | 21.12 | 15.04 | 17.12 | 79,295 | -4.80(-21.90%) |
Feb 08, 2022 | 23.20 | 23.84 | 20.96 | 21.92 | 36,595 | -1.28(-5.52%) |
Feb 07, 2022 | 26.56 | 29.12 | 21.76 | 23.20 | 114,865 | -12.32(-34.68%) |
Feb 04, 2022 | 35.20 | 36.00 | 32.98 | 35.52 | 9,637 | +1.28(+3.74%) |
Feb 03, 2022 | 34.56 | 39.20 | 34.24 | 4,877 | -1.28(-3.60%) | |
Feb 02, 2022 | 38.72 | 38.72 | 32.48 | 35.52 | 4,342 | -2.56(-6.72%) |
Feb 01, 2022 | 36.00 | 39.04 | 36.00 | 38.08 | 7,603 | +2.08(+5.78%) |
Jan 31, 2022 | 32.64 | 36.00 | 5,461 | +3.36(+10.29%) | ||
Jan 28, 2022 | 33.28 | 33.60 | 30.40 | 32.64 | 9,695 | +1.12(+3.55%) |
Jan 27, 2022 | 31.04 | 34.08 | 28.16 | 31.52 | 7,195 | +0.48(+1.55%) |
Jan 26, 2022 | 31.84 | 32.16 | 28.00 | 31.04 | 6,445 | -0.80(-2.51%) |
Jan 25, 2022 | 28.64 | 35.05 | 28.10 | 31.84 | 10,333 | +4.16(+15.03%) |
Jan 24, 2022 | 25.44 | 27.68 | 22.88 | 27.68 | 14,537 | +1.44(+5.49%) |
Jan 21, 2022 | 26.56 | 27.04 | 24.48 | 26.24 | 10,497 | -1.28(-4.65%) |
Jan 20, 2022 | 25.44 | 28.96 | 25.44 | 27.52 | 8,620 | +0.64(+2.38%) |
Jan 19, 2022 | 24.48 | 28.32 | 23.84 | 26.88 | 17,296 | +2.72(+11.26%) |
Jan 18, 2022 | 23.68 | 25.12 | 22.88 | 24.16 | 6,252 | -0.64(-2.58%) |
Jan 14, 2022 | 24.80 | 0 | +0.80(+3.33%) | |||
Jan 13, 2022 | 24.32 | 24.85 | 23.20 | 24.00 | 8,004 | +0.00(+0.00%) |
Jan 12, 2022 | 26.08 | 26.40 | 23.20 | 24.00 | 11,436 | -2.08(-7.98%) |
Jan 11, 2022 | 24.96 | 26.72 | 23.36 | 26.08 | 15,601 | +2.40(+10.14%) |
Jan 10, 2022 | 24.32 | 24.88 | 22.56 | 23.68 | 5,256 | -1.44(-5.73%) |
Jan 07, 2022 | 24.16 | 25.28 | 23.20 | 25.12 | 4,569 | +0.96(+3.97%) |
Jan 06, 2022 | 25.12 | 26.24 | 24.00 | 24.16 | 9,229 | -1.44(-5.63%) |
Jan 05, 2022 | 28.64 | 29.12 | 24.96 | 25.60 | 10,116 | -1.76(-6.43%) |
Jan 04, 2022 | 30.24 | 30.24 | 26.79 | 27.36 | 10,199 | -2.72(-9.04%) |
Jan 03, 2022 | 28.64 | 30.30 | 28.48 | 30.08 | 3,638 | +2.24(+8.05%) |
Dec 31, 2021 | 24.80 | 27.84 | 24.32 | 27.84 | 14,722 | +2.88(+11.54%) |
Dec 30, 2021 | 25.76 | 26.40 | 24.64 | 24.96 | 13,303 | -1.44(-5.45%) |
Dec 29, 2021 | 28.00 | 28.00 | 25.76 | 26.40 | 8,294 | -1.28(-4.62%) |
Dec 28, 2021 | 29.28 | 30.56 | 26.56 | 27.68 | 21,368 | -2.08(-6.99%) |
Dec 27, 2021 | 34.24 | 34.24 | 28.32 | 29.76 | 14,727 | -4.16(-12.26%) |
Dec 23, 2021 | 33.12 | 34.13 | 32.48 | 33.92 | 4,008 | +1.44(+4.43%) |
Dec 22, 2021 | 35.04 | 36.64 | 31.36 | 32.48 | 12,637 | -2.40(-6.88%) |
Dec 21, 2021 | 36.32 | 38.38 | 33.76 | 34.88 | 6,742 | -2.08(-5.63%) |
Dec 20, 2021 | 38.72 | 38.72 | 35.20 | 36.96 | 3,875 | -1.44(-3.75%) |
Dec 17, 2021 | 37.76 | 40.49 | 37.76 | 38.40 | 4,016 | +1.12(+3.00%) |
Dec 16, 2021 | 39.36 | 42.24 | 36.80 | 37.28 | 5,661 | -1.28(-3.32%) |
Dec 15, 2021 | 39.20 | 39.36 | 35.04 | 38.56 | 4,686 | +2.56(+7.11%) |
Dec 14, 2021 | 40.83 | 41.26 | 35.20 | 36.00 | 10,772 | -3.36(-8.54%) |
Dec 13, 2021 | 37.28 | 40.48 | 36.16 | 39.36 | 10,087 | +2.40(+6.49%) |
Dec 10, 2021 | 42.88 | 42.88 | 35.04 | 36.96 | 10,376 | -1.92(-4.94%) |
Dec 09, 2021 | 38.78 | 43.68 | 38.78 | 38.88 | 5,856 | -1.60(-3.95%) |
Dec 08, 2021 | 40.00 | 41.28 | 34.88 | 40.48 | 6,125 | -0.16(-0.39%) |
Dec 07, 2021 | 35.84 | 43.71 | 34.08 | 40.64 | 11,181 | +5.44(+15.45%) |
Dec 06, 2021 | 36.48 | 36.82 | 32.16 | 35.20 | 9,411 | -1.44(-3.93%) |
Dec 03, 2021 | 39.04 | 41.38 | 36.64 | 36.64 | 4,618 | -2.24(-5.76%) |
Dec 02, 2021 | 37.44 | 40.32 | 36.96 | 38.88 | 5,333 | -0.32(-0.82%) |