Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 19.80 | 21.80 | 19.30 | 21.70 | 86,871 | +1.90(+9.60%) |
Feb 25, 2022 | 20.20 | 20.40 | 19.70 | 19.80 | 34,371 | -0.60(-2.94%) |
Feb 24, 2022 | 18.40 | 20.70 | 18.00 | 20.40 | 82,085 | -0.10(-0.49%) |
Feb 23, 2022 | 19.70 | 21.70 | 19.70 | 20.50 | 87,556 | +0.80(+4.06%) |
Feb 22, 2022 | 20.50 | 20.90 | 19.30 | 19.70 | 89,142 | -1.40(-6.64%) |
Feb 18, 2022 | 21.10 | 0 | -0.70(-3.21%) | |||
Feb 17, 2022 | 21.80 | 22.60 | 21.30 | 21.80 | 60,428 | -0.10(-0.46%) |
Feb 16, 2022 | 22.20 | 24.30 | 21.40 | 21.90 | 255,950 | -1.10(-4.78%) |
Feb 15, 2022 | 22.60 | 23.09 | 22.19 | 23.00 | 58,059 | +0.90(+4.07%) |
Feb 14, 2022 | 22.80 | 23.90 | 22.00 | 22.10 | 43,199 | -1.10(-4.74%) |
Feb 11, 2022 | 25.10 | 25.90 | 22.50 | 23.20 | 62,434 | -1.60(-6.45%) |
Feb 10, 2022 | 23.40 | 25.89 | 23.40 | 24.80 | 130,090 | +0.80(+3.33%) |
Feb 09, 2022 | 22.50 | 25.10 | 22.30 | 24.00 | 85,991 | +1.70(+7.62%) |
Feb 08, 2022 | 21.90 | 22.77 | 21.50 | 22.30 | 63,026 | +0.40(+1.83%) |
Feb 07, 2022 | 22.40 | 23.50 | 21.80 | 21.90 | 157,256 | -0.30(-1.35%) |
Feb 04, 2022 | 21.10 | 23.10 | 21.10 | 22.20 | 66,690 | +1.00(+4.72%) |
Feb 03, 2022 | 21.50 | 21.00 | 21.20 | 102,594 | -0.80(-3.64%) | |
Feb 02, 2022 | 24.30 | 24.46 | 21.90 | 22.00 | 105,035 | -1.80(-7.56%) |
Feb 01, 2022 | 23.40 | 25.00 | 22.50 | 23.80 | 187,613 | +0.10(+0.42%) |
Jan 31, 2022 | 21.70 | 23.70 | 23.70 | 104,939 | +1.70(+7.73%) | |
Jan 28, 2022 | 21.30 | 23.20 | 20.80 | 22.00 | 151,327 | +1.10(+5.26%) |
Jan 27, 2022 | 23.80 | 23.80 | 20.50 | 20.90 | 163,062 | -2.40(-10.30%) |
Jan 26, 2022 | 25.40 | 25.90 | 22.70 | 23.30 | 156,262 | -1.00(-4.12%) |
Jan 25, 2022 | 25.30 | 26.50 | 23.90 | 24.30 | 163,798 | -2.20(-8.30%) |
Jan 24, 2022 | 23.80 | 26.50 | 22.20 | 26.50 | 295,859 | +0.30(+1.15%) |
Jan 21, 2022 | 30.00 | 31.20 | 25.20 | 26.20 | 838,122 | -7.10(-21.32%) |
Jan 20, 2022 | 34.30 | 41.40 | 32.80 | 33.30 | 10,623,354 | +3.40(+11.37%) |
Jan 19, 2022 | 31.60 | 32.10 | 28.80 | 29.90 | 675,279 | -3.40(-10.21%) |
Jan 18, 2022 | 24.60 | 38.20 | 24.00 | 33.30 | 2,785,597 | +9.30(+38.75%) |
Jan 14, 2022 | 24.00 | 0 | -0.40(-1.64%) | |||
Jan 13, 2022 | 26.20 | 26.47 | 24.20 | 24.40 | 142,049 | -2.50(-9.29%) |
Jan 12, 2022 | 27.20 | 31.20 | 26.20 | 26.90 | 517,333 | -0.50(-1.82%) |
Jan 11, 2022 | 25.20 | 28.10 | 25.10 | 27.40 | 81,240 | +1.70(+6.61%) |
Jan 10, 2022 | 25.50 | 26.39 | 23.50 | 25.70 | 174,878 | -1.30(-4.81%) |
Jan 07, 2022 | 27.90 | 28.63 | 26.30 | 27.00 | 66,584 | -1.00(-3.57%) |
Jan 06, 2022 | 28.20 | 29.20 | 26.00 | 28.00 | 169,634 | -0.50(-1.75%) |
Jan 05, 2022 | 31.00 | 32.20 | 28.50 | 28.50 | 101,237 | -3.40(-10.66%) |
Jan 04, 2022 | 33.40 | 33.40 | 30.30 | 31.90 | 98,835 | -1.40(-4.20%) |
Jan 03, 2022 | 31.60 | 33.60 | 30.50 | 33.30 | 156,678 | +3.00(+9.90%) |
Dec 31, 2021 | 31.00 | 32.40 | 30.10 | 30.30 | 143,232 | -1.00(-3.19%) |
Dec 30, 2021 | 29.40 | 31.70 | 29.20 | 31.30 | 141,202 | +2.20(+7.56%) |
Dec 29, 2021 | 30.60 | 30.90 | 28.20 | 29.10 | 121,066 | -1.80(-5.83%) |
Dec 28, 2021 | 34.30 | 34.30 | 30.90 | 30.90 | 94,951 | -3.30(-9.65%) |
Dec 27, 2021 | 33.70 | 36.50 | 33.30 | 34.20 | 106,101 | +0.30(+0.88%) |
Dec 23, 2021 | 33.90 | 35.40 | 32.20 | 33.90 | 90,024 | +0.10(+0.30%) |
Dec 22, 2021 | 31.30 | 34.50 | 30.93 | 33.80 | 153,580 | +2.00(+6.29%) |
Dec 21, 2021 | 30.20 | 32.90 | 30.10 | 31.80 | 163,728 | +1.90(+6.35%) |
Dec 20, 2021 | 32.30 | 32.40 | 29.60 | 29.90 | 169,415 | -3.10(-9.39%) |
Dec 17, 2021 | 29.51 | 34.40 | 28.80 | 33.00 | 186,491 | +2.90(+9.63%) |
Dec 16, 2021 | 32.50 | 33.20 | 29.30 | 30.10 | 216,495 | -2.90(-8.79%) |
Dec 15, 2021 | 30.20 | 34.80 | 27.50 | 33.00 | 313,026 | +2.40(+7.84%) |
Dec 14, 2021 | 30.10 | 32.20 | 29.40 | 30.60 | 71,588 | -0.90(-2.86%) |
Dec 13, 2021 | 32.10 | 33.60 | 30.70 | 31.50 | 98,602 | -1.60(-4.83%) |
Dec 10, 2021 | 34.80 | 35.90 | 32.70 | 33.10 | 110,369 | -1.70(-4.89%) |
Dec 09, 2021 | 38.00 | 38.19 | 34.70 | 34.80 | 104,247 | -3.30(-8.66%) |
Dec 08, 2021 | 36.30 | 40.80 | 35.10 | 38.10 | 250,532 | +0.70(+1.87%) |
Dec 07, 2021 | 35.50 | 39.50 | 34.40 | 37.40 | 157,900 | +3.00(+8.72%) |
Dec 06, 2021 | 32.30 | 35.70 | 29.50 | 34.40 | 319,548 | +1.60(+4.88%) |
Dec 03, 2021 | 37.10 | 37.40 | 32.70 | 32.80 | 220,551 | -4.60(-12.30%) |
Dec 02, 2021 | 35.40 | 37.90 | 33.60 | 37.40 | 266,679 | +0.70(+1.91%) |