Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 18.76 | 20.25 | 18.50 | 19.49 | 83,332 | +0.38(+1.99%) |
Feb 25, 2022 | 18.46 | 19.42 | 17.96 | 19.11 | 81,874 | +0.75(+4.08%) |
Feb 24, 2022 | 16.72 | 18.88 | 16.64 | 18.36 | 107,450 | +0.71(+4.02%) |
Feb 23, 2022 | 18.60 | 18.60 | 17.59 | 17.65 | 45,476 | -1.06(-5.67%) |
Feb 22, 2022 | 18.13 | 19.49 | 18.09 | 18.71 | 36,170 | +0.01(+0.05%) |
Feb 18, 2022 | 18.70 | 0 | -0.37(-1.94%) | |||
Feb 17, 2022 | 19.03 | 20.16 | 19.00 | 19.07 | 63,797 | -0.64(-3.25%) |
Feb 16, 2022 | 19.35 | 20.15 | 19.02 | 19.71 | 49,910 | +0.45(+2.34%) |
Feb 15, 2022 | 19.55 | 21.10 | 18.76 | 19.26 | 114,585 | -0.14(-0.72%) |
Feb 14, 2022 | 21.00 | 21.10 | 19.19 | 19.40 | 107,333 | -0.47(-2.37%) |
Feb 11, 2022 | 23.74 | 23.74 | 19.55 | 19.87 | 140,473 | -4.41(-18.16%) |
Feb 10, 2022 | 19.54 | 26.27 | 19.54 | 24.28 | 290,455 | +3.84(+18.79%) |
Feb 09, 2022 | 20.10 | 21.17 | 20.02 | 20.44 | 79,574 | +0.42(+2.10%) |
Feb 08, 2022 | 19.01 | 20.74 | 18.85 | 20.02 | 89,656 | +1.66(+9.04%) |
Feb 07, 2022 | 20.02 | 20.51 | 18.18 | 18.36 | 84,624 | -1.36(-6.90%) |
Feb 04, 2022 | 19.22 | 20.65 | 19.00 | 19.72 | 75,373 | +0.31(+1.60%) |
Feb 03, 2022 | 20.67 | 19.29 | 19.41 | 38,399 | -1.22(-5.91%) | |
Feb 02, 2022 | 20.72 | 21.21 | 19.61 | 20.63 | 42,110 | -0.07(-0.34%) |
Feb 01, 2022 | 18.97 | 21.97 | 18.97 | 20.70 | 103,703 | +2.23(+12.07%) |
Jan 31, 2022 | 17.82 | 18.47 | 25,370 | +0.83(+4.71%) | ||
Jan 28, 2022 | 18.18 | 18.18 | 17.07 | 17.64 | 26,706 | -0.50(-2.76%) |
Jan 27, 2022 | 18.51 | 18.93 | 18.00 | 18.14 | 37,078 | -0.40(-2.16%) |
Jan 26, 2022 | 21.22 | 21.44 | 17.71 | 18.54 | 73,816 | -2.57(-12.17%) |
Jan 25, 2022 | 19.99 | 21.25 | 18.70 | 21.11 | 91,932 | +0.41(+1.98%) |
Jan 24, 2022 | 15.70 | 21.01 | 15.52 | 20.70 | 225,240 | +4.40(+26.99%) |
Jan 21, 2022 | 16.72 | 17.20 | 15.52 | 16.30 | 60,509 | -0.93(-5.40%) |
Jan 20, 2022 | 18.81 | 20.80 | 17.01 | 17.23 | 79,813 | -1.65(-8.74%) |
Jan 19, 2022 | 18.86 | 19.76 | 18.51 | 18.88 | 40,157 | +0.01(+0.05%) |
Jan 18, 2022 | 20.71 | 20.71 | 18.68 | 18.87 | 45,100 | -1.37(-6.77%) |
Jan 14, 2022 | 20.24 | 0 | +0.25(+1.25%) | |||
Jan 13, 2022 | 20.50 | 20.51 | 19.55 | 19.99 | 31,575 | -0.54(-2.63%) |
Jan 12, 2022 | 21.11 | 21.47 | 20.40 | 20.53 | 24,417 | -0.17(-0.82%) |
Jan 11, 2022 | 21.30 | 21.55 | 20.52 | 20.70 | 27,507 | -0.52(-2.45%) |
Jan 10, 2022 | 21.02 | 21.96 | 20.50 | 21.22 | 37,968 | -0.39(-1.80%) |
Jan 07, 2022 | 21.65 | 22.58 | 21.35 | 21.61 | 21,018 | -0.38(-1.73%) |
Jan 06, 2022 | 21.95 | 23.25 | 21.02 | 21.99 | 28,659 | +0.04(+0.18%) |
Jan 05, 2022 | 24.66 | 24.66 | 21.70 | 21.95 | 50,592 | -2.70(-10.95%) |
Jan 04, 2022 | 24.51 | 24.98 | 23.17 | 24.65 | 45,992 | +1.05(+4.45%) |
Jan 03, 2022 | 24.63 | 24.63 | 22.98 | 23.60 | 50,995 | -0.73(-3.00%) |
Dec 31, 2021 | 23.95 | 24.99 | 23.50 | 24.33 | 286,494 | -0.36(-1.46%) |
Dec 30, 2021 | 21.75 | 25.38 | 21.72 | 24.69 | 171,475 | +2.93(+13.47%) |
Dec 29, 2021 | 22.62 | 23.22 | 21.51 | 21.76 | 191,933 | -1.32(-5.72%) |
Dec 28, 2021 | 24.01 | 24.01 | 22.23 | 23.08 | 180,907 | -0.72(-3.03%) |
Dec 27, 2021 | 26.44 | 26.44 | 23.66 | 23.80 | 159,458 | -3.08(-11.46%) |
Dec 23, 2021 | 28.54 | 28.84 | 26.38 | 26.88 | 97,213 | -2.11(-7.28%) |
Dec 22, 2021 | 27.10 | 29.46 | 27.10 | 28.99 | 21,969 | +1.23(+4.43%) |
Dec 21, 2021 | 28.39 | 29.52 | 27.18 | 27.76 | 33,194 | -0.72(-2.53%) |
Dec 20, 2021 | 29.66 | 30.36 | 28.24 | 28.48 | 22,341 | -2.01(-6.59%) |
Dec 17, 2021 | 27.66 | 30.79 | 26.38 | 30.49 | 47,787 | +3.45(+12.76%) |
Dec 16, 2021 | 27.31 | 29.59 | 26.44 | 27.04 | 39,602 | +0.68(+2.58%) |
Dec 15, 2021 | 26.12 | 27.27 | 24.53 | 26.36 | 45,431 | +0.17(+0.65%) |
Dec 14, 2021 | 28.42 | 28.66 | 26.11 | 26.19 | 48,018 | -2.81(-9.69%) |
Dec 13, 2021 | 30.63 | 31.38 | 28.14 | 29.00 | 43,244 | -1.62(-5.29%) |
Dec 10, 2021 | 31.02 | 33.80 | 29.50 | 30.62 | 33,800 | -0.63(-2.02%) |
Dec 09, 2021 | 35.68 | 36.00 | 31.00 | 31.25 | 172,316 | -3.39(-9.79%) |
Dec 08, 2021 | 33.93 | 36.27 | 33.51 | 34.64 | 38,827 | +0.71(+2.09%) |
Dec 07, 2021 | 32.79 | 34.67 | 32.48 | 33.93 | 45,860 | +1.82(+5.67%) |
Dec 06, 2021 | 33.33 | 33.33 | 30.77 | 32.11 | 35,616 | -1.75(-5.17%) |
Dec 03, 2021 | 29.81 | 35.53 | 27.71 | 33.86 | 77,672 | +4.48(+15.25%) |
Dec 02, 2021 | 30.27 | 30.67 | 29.38 | 29.38 | 19,362 | -1.06(-3.48%) |