Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 03, 2022 | 2.580 | 0 | -0.67(-20.62%) | |||
Mar 02, 2022 | 2.900 | 3.710 | 2.500 | 3.250 | 8,753,600 | -0.51(-13.56%) |
Mar 01, 2022 | 5.650 | 6.560 | 3.520 | 3.760 | 14,933,536 | -5.80(-60.67%) |
Feb 28, 2022 | 8.900 | 11.30 | 8.350 | 9.560 | 8,030,848 | -1.79(-15.77%) |
Feb 25, 2022 | 11.60 | 12.00 | 10.69 | 11.35 | 7,905,457 | +2.65(+30.46%) |
Feb 24, 2022 | 7.100 | 9.710 | 6.000 | 8.700 | 17,855,072 | -4.41(-33.64%) |
Feb 23, 2022 | 14.64 | 14.80 | 12.86 | 13.11 | 1,831,111 | -2.82(-17.70%) |
Feb 22, 2022 | 14.80 | 16.54 | 14.30 | 15.93 | 2,159,429 | -3.33(-17.29%) |
Feb 18, 2022 | 19.26 | 0 | -2.37(-10.96%) | |||
Feb 17, 2022 | 21.72 | 21.85 | 21.17 | 21.63 | 254,097 | -2.12(-8.93%) |
Feb 16, 2022 | 23.28 | 24.00 | 23.27 | 23.75 | 113,465 | +0.60(+2.59%) |
Feb 15, 2022 | 22.58 | 23.34 | 22.40 | 23.15 | 329,365 | +2.31(+11.08%) |
Feb 14, 2022 | 20.90 | 21.23 | 20.00 | 20.84 | 277,794 | +0.95(+4.78%) |
Feb 11, 2022 | 22.24 | 22.31 | 19.22 | 19.89 | 392,400 | -3.51(-15.00%) |
Feb 10, 2022 | 23.62 | 24.27 | 23.23 | 23.40 | 132,665 | -0.47(-1.97%) |
Feb 09, 2022 | 23.50 | 23.89 | 23.44 | 23.87 | 89,475 | +1.16(+5.11%) |
Feb 08, 2022 | 22.15 | 22.77 | 22.06 | 22.71 | 81,937 | +1.40(+6.57%) |
Feb 07, 2022 | 21.30 | 21.53 | 21.09 | 21.31 | 37,714 | -0.19(-0.88%) |
Feb 04, 2022 | 21.11 | 21.68 | 20.89 | 21.50 | 28,528 | +0.72(+3.46%) |
Feb 03, 2022 | 20.99 | 21.08 | 20.50 | 20.78 | 53,117 | -1.06(-4.85%) |
Feb 02, 2022 | 22.04 | 22.05 | 21.54 | 21.84 | 93,127 | +0.02(+0.09%) |
Feb 01, 2022 | 21.96 | 21.96 | 21.18 | 21.82 | 85,474 | +0.38(+1.77%) |
Jan 31, 2022 | 20.97 | 21.47 | 21.44 | 110,670 | +1.07(+5.25%) | |
Jan 28, 2022 | 20.38 | 20.52 | 19.98 | 20.37 | 153,835 | +0.29(+1.44%) |
Jan 27, 2022 | 20.39 | 20.50 | 19.83 | 20.08 | 256,429 | +2.04(+11.31%) |
Jan 26, 2022 | 19.21 | 19.21 | 17.94 | 18.04 | 189,498 | -0.85(-4.50%) |
Jan 25, 2022 | 17.57 | 19.01 | 17.36 | 18.89 | 90,375 | +0.77(+4.25%) |
Jan 24, 2022 | 17.20 | 18.16 | 16.50 | 18.12 | 253,550 | -1.75(-8.81%) |
Jan 21, 2022 | 21.08 | 21.08 | 19.86 | 19.87 | 49,731 | -1.03(-4.93%) |
Jan 20, 2022 | 21.45 | 22.14 | 20.82 | 20.90 | 113,258 | -0.45(-2.11%) |
Jan 19, 2022 | 21.59 | 21.68 | 21.00 | 21.35 | 136,036 | +1.54(+7.77%) |
Jan 18, 2022 | 19.90 | 20.50 | 19.51 | 19.81 | 416,395 | -3.64(-15.52%) |
Jan 14, 2022 | 23.45 | 0 | -0.77(-3.18%) | |||
Jan 13, 2022 | 25.62 | 25.62 | 23.86 | 24.22 | 166,782 | -2.84(-10.50%) |
Jan 12, 2022 | 27.23 | 27.29 | 26.75 | 27.06 | 29,876 | +0.48(+1.81%) |
Jan 11, 2022 | 26.32 | 26.75 | 26.01 | 26.58 | 14,703 | +0.94(+3.68%) |
Jan 10, 2022 | 25.54 | 25.67 | 25.00 | 25.64 | 31,481 | -0.02(-0.09%) |
Jan 07, 2022 | 25.72 | 25.97 | 25.52 | 25.66 | 33,180 | +0.65(+2.58%) |
Jan 06, 2022 | 24.38 | 25.09 | 24.38 | 25.01 | 39,239 | +0.85(+3.54%) |
Jan 05, 2022 | 26.51 | 26.51 | 24.02 | 24.16 | 87,350 | -2.91(-10.75%) |
Jan 04, 2022 | 27.17 | 27.36 | 26.95 | 27.07 | 35,673 | -0.35(-1.28%) |