Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 29.26 | 30.38 | 20.27 | 22.31 | 261,673 | -6.18(-21.69%) |
Feb 25, 2022 | 28.25 | 30.66 | 27.18 | 28.49 | 291,386 | +0.49(+1.75%) |
Feb 24, 2022 | 24.99 | 28.52 | 23.57 | 28.00 | 136,710 | +2.85(+11.33%) |
Feb 23, 2022 | 25.01 | 26.00 | 24.49 | 25.15 | 141,832 | +0.15(+0.60%) |
Feb 22, 2022 | 25.00 | 25.38 | 23.67 | 25.00 | 107,062 | +0.01(+0.04%) |
Feb 18, 2022 | 24.99 | 0 | +1.18(+4.96%) | |||
Feb 17, 2022 | 24.93 | 25.49 | 22.50 | 23.81 | 143,306 | -1.19(-4.76%) |
Feb 16, 2022 | 23.56 | 25.23 | 23.00 | 25.00 | 106,082 | +1.44(+6.11%) |
Feb 15, 2022 | 23.02 | 25.32 | 23.02 | 23.56 | 236,478 | +0.89(+3.93%) |
Feb 14, 2022 | 24.16 | 24.88 | 21.96 | 22.67 | 95,148 | -1.62(-6.67%) |
Feb 11, 2022 | 23.70 | 24.84 | 23.59 | 24.29 | 127,593 | +0.47(+1.97%) |
Feb 10, 2022 | 24.00 | 24.92 | 23.25 | 23.82 | 133,657 | -0.27(-1.12%) |
Feb 09, 2022 | 24.53 | 25.45 | 23.70 | 24.09 | 265,234 | -0.32(-1.31%) |
Feb 08, 2022 | 22.13 | 24.72 | 21.83 | 24.41 | 216,295 | +2.43(+11.06%) |
Feb 07, 2022 | 20.53 | 22.11 | 19.23 | 21.98 | 204,376 | +1.62(+7.96%) |
Feb 04, 2022 | 19.16 | 20.53 | 18.50 | 20.36 | 215,817 | +1.29(+6.76%) |
Feb 03, 2022 | 18.40 | 19.62 | 17.10 | 19.07 | 166,104 | +0.30(+1.60%) |
Feb 02, 2022 | 18.88 | 20.34 | 18.45 | 18.77 | 140,574 | -0.23(-1.21%) |
Feb 01, 2022 | 19.48 | 22.48 | 18.73 | 19.00 | 272,241 | -0.07(-0.37%) |
Jan 31, 2022 | 18.21 | 19.10 | 19.07 | 147,143 | +0.96(+5.30%) | |
Jan 28, 2022 | 15.81 | 19.96 | 15.81 | 18.11 | 243,930 | +2.11(+13.19%) |
Jan 27, 2022 | 17.49 | 17.49 | 15.76 | 16.00 | 242,734 | -1.01(-5.94%) |
Jan 26, 2022 | 15.86 | 17.70 | 15.86 | 17.01 | 113,818 | +1.01(+6.31%) |
Jan 25, 2022 | 16.10 | 16.50 | 15.56 | 16.00 | 241,134 | +0.00(+0.00%) |
Jan 24, 2022 | 18.34 | 18.60 | 15.04 | 16.00 | 181,015 | -2.20(-12.09%) |
Jan 21, 2022 | 15.50 | 18.20 | 15.50 | 18.20 | 113,149 | +2.13(+13.25%) |
Jan 20, 2022 | 17.23 | 17.23 | 15.75 | 16.07 | 275,984 | -0.82(-4.85%) |
Jan 19, 2022 | 15.86 | 17.99 | 15.59 | 16.89 | 199,191 | +0.78(+4.84%) |
Jan 18, 2022 | 16.26 | 16.48 | 15.88 | 16.11 | 75,821 | -0.03(-0.19%) |
Jan 14, 2022 | 16.14 | 0 | +0.14(+0.88%) | |||
Jan 13, 2022 | 16.26 | 18.99 | 15.18 | 16.00 | 632,664 | -0.14(-0.87%) |
Jan 12, 2022 | 16.13 | 16.65 | 14.35 | 16.14 | 268,001 | +0.01(+0.06%) |
Jan 11, 2022 | 13.51 | 16.27 | 13.51 | 16.13 | 614,258 | +2.00(+14.15%) |
Jan 10, 2022 | 16.40 | 16.70 | 13.01 | 14.13 | 486,546 | -1.87(-11.69%) |