Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 12.36 | 13.56 | 12.28 | 13.53 | 1,939,401 | +1.46(+12.10%) |
Feb 25, 2022 | 12.50 | 12.47 | 11.66 | 12.07 | 2,727,327 | -0.41(-3.29%) |
Feb 24, 2022 | 10.34 | 12.52 | 10.24 | 12.48 | 2,805,534 | +1.65(+15.24%) |
Feb 23, 2022 | 11.66 | 11.68 | 10.74 | 10.83 | 1,346,571 | -0.35(-3.13%) |
Feb 22, 2022 | 11.99 | 12.39 | 11.07 | 11.18 | 1,540,347 | -0.98(-8.06%) |
Feb 18, 2022 | 12.16 | 0 | -0.92(-7.03%) | |||
Feb 17, 2022 | 14.07 | 14.64 | 12.82 | 13.08 | 1,182,578 | -0.51(-3.75%) |
Feb 16, 2022 | 13.75 | 13.94 | 13.22 | 13.59 | 1,468,509 | +0.12(+0.89%) |
Feb 15, 2022 | 13.29 | 14.11 | 12.86 | 13.47 | 2,297,000 | +0.73(+5.73%) |
Feb 14, 2022 | 13.17 | 13.17 | 12.40 | 12.74 | 1,928,373 | -0.60(-4.50%) |
Feb 11, 2022 | 14.64 | 16.00 | 12.82 | 13.34 | 3,041,812 | -1.87(-12.29%) |
Feb 10, 2022 | 15.50 | 16.65 | 13.44 | 15.21 | 2,640,194 | -1.46(-8.76%) |
Feb 09, 2022 | 16.41 | 17.66 | 16.41 | 16.67 | 2,150,382 | +1.06(+6.79%) |
Feb 08, 2022 | 15.97 | 16.63 | 15.36 | 15.61 | 894,978 | -0.36(-2.25%) |
Feb 07, 2022 | 15.50 | 16.57 | 15.43 | 15.97 | 1,708,729 | +0.50(+3.23%) |
Feb 04, 2022 | 15.41 | 16.17 | 15.23 | 15.47 | 1,634,113 | -0.14(-0.90%) |
Feb 03, 2022 | 17.69 | 15.35 | 15.61 | 1,645,042 | -2.24(-12.55%) | |
Feb 02, 2022 | 19.55 | 19.98 | 17.66 | 17.85 | 1,537,336 | -1.31(-6.84%) |
Feb 01, 2022 | 18.88 | 19.64 | 18.46 | 19.16 | 1,497,425 | +0.46(+2.46%) |
Jan 31, 2022 | 17.04 | 18.70 | 2,322,604 | +1.67(+9.81%) | ||
Jan 28, 2022 | 17.41 | 17.41 | 15.58 | 17.03 | 1,614,397 | -0.53(-3.02%) |
Jan 27, 2022 | 20.28 | 21.00 | 17.50 | 17.56 | 1,210,670 | -2.40(-12.02%) |
Jan 26, 2022 | 21.14 | 21.84 | 19.75 | 19.96 | 1,043,995 | -0.83(-3.99%) |
Jan 25, 2022 | 20.14 | 21.05 | 19.70 | 20.79 | 1,230,327 | +0.13(+0.63%) |
Jan 24, 2022 | 19.34 | 20.75 | 18.43 | 20.66 | 1,424,496 | +0.53(+2.63%) |
Jan 21, 2022 | 20.81 | 21.36 | 19.46 | 20.13 | 1,440,788 | -1.24(-5.80%) |
Jan 20, 2022 | 22.62 | 23.62 | 21.27 | 21.37 | 847,745 | -0.56(-2.55%) |
Jan 19, 2022 | 24.16 | 24.74 | 21.82 | 21.93 | 775,282 | -1.56(-6.64%) |
Jan 18, 2022 | 23.51 | 24.52 | 22.89 | 23.49 | 1,077,845 | -0.71(-2.93%) |
Jan 14, 2022 | 24.20 | 0 | -0.40(-1.63%) | |||
Jan 13, 2022 | 27.00 | 27.38 | 24.52 | 24.60 | 740,641 | -1.22(-4.73%) |
Jan 12, 2022 | 27.32 | 27.55 | 25.39 | 25.82 | 577,556 | -1.10(-4.09%) |
Jan 11, 2022 | 26.06 | 27.60 | 25.59 | 26.92 | 976,389 | +0.87(+3.34%) |
Jan 10, 2022 | 27.28 | 27.28 | 25.06 | 26.05 | 990,564 | -1.35(-4.93%) |
Jan 07, 2022 | 28.46 | 28.67 | 27.20 | 27.40 | 1,057,088 | -0.66(-2.35%) |
Jan 06, 2022 | 30.17 | 30.43 | 27.65 | 28.06 | 2,183,658 | -2.17(-7.18%) |
Jan 05, 2022 | 34.76 | 35.07 | 29.57 | 30.23 | 1,343,797 | -4.62(-13.26%) |
Jan 04, 2022 | 35.29 | 35.81 | 34.27 | 34.85 | 589,013 | -0.64(-1.80%) |
Jan 03, 2022 | 35.91 | 36.70 | 34.57 | 35.49 | 583,564 | -0.07(-0.20%) |
Dec 31, 2021 | 34.39 | 36.39 | 34.27 | 35.56 | 370,154 | +1.17(+3.40%) |
Dec 30, 2021 | 33.40 | 35.58 | 33.31 | 34.39 | 1,607,120 | +0.89(+2.66%) |
Dec 29, 2021 | 35.97 | 36.18 | 33.31 | 33.50 | 859,276 | -2.52(-7.00%) |
Dec 28, 2021 | 34.99 | 36.50 | 34.86 | 36.02 | 672,538 | +0.93(+2.65%) |
Dec 27, 2021 | 35.17 | 35.57 | 34.19 | 35.09 | 364,911 | -0.28(-0.79%) |
Dec 23, 2021 | 33.21 | 35.60 | 33.04 | 35.37 | 735,198 | +2.47(+7.51%) |
Dec 22, 2021 | 31.91 | 32.96 | 31.11 | 32.90 | 1,207,260 | +0.98(+3.07%) |
Dec 21, 2021 | 30.93 | 32.43 | 30.93 | 31.92 | 832,401 | +2.21(+7.44%) |
Dec 20, 2021 | 29.71 | 29.93 | 28.40 | 29.71 | 722,434 | -0.34(-1.13%) |
Dec 17, 2021 | 30.01 | 30.61 | 28.25 | 30.05 | 5,110,359 | -0.33(-1.09%) |
Dec 16, 2021 | 31.51 | 34.47 | 29.80 | 30.38 | 1,139,142 | -0.86(-2.75%) |
Dec 15, 2021 | 30.57 | 31.46 | 29.77 | 31.24 | 908,893 | +0.70(+2.29%) |
Dec 14, 2021 | 32.31 | 33.62 | 30.34 | 30.54 | 661,956 | -2.16(-6.61%) |
Dec 13, 2021 | 32.20 | 33.47 | 31.67 | 32.70 | 778,238 | +0.54(+1.68%) |
Dec 10, 2021 | 31.32 | 32.84 | 30.96 | 32.16 | 861,532 | +0.84(+2.68%) |
Dec 09, 2021 | 30.30 | 32.24 | 29.75 | 31.32 | 1,438,380 | -0.30(-0.95%) |
Dec 08, 2021 | 31.69 | 32.03 | 31.13 | 31.62 | 872,918 | -0.23(-0.72%) |
Dec 07, 2021 | 33.57 | 34.23 | 31.02 | 31.85 | 937,321 | -0.72(-2.21%) |
Dec 06, 2021 | 31.05 | 32.62 | 27.48 | 32.57 | 1,389,237 | +1.54(+4.96%) |
Dec 03, 2021 | 33.76 | 34.88 | 30.25 | 31.03 | 826,665 | -2.71(-8.03%) |
Dec 02, 2021 | 33.30 | 34.90 | 32.75 | 33.74 | 775,019 | +0.55(+1.66%) |