Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 11.00 | 12.46 | 10.80 | 12.30 | 23,999,476 | -3.94(-24.26%) |
Feb 25, 2022 | 16.00 | 16.30 | 15.61 | 16.24 | 2,649,169 | +0.26(+1.63%) |
Feb 24, 2022 | 14.45 | 16.02 | 14.54 | 15.98 | 3,811,774 | +0.64(+4.17%) |
Feb 23, 2022 | 16.17 | 16.23 | 15.25 | 15.34 | 2,801,944 | -0.46(-2.91%) |
Feb 22, 2022 | 17.04 | 17.31 | 15.77 | 15.80 | 3,562,898 | -1.64(-9.40%) |
Feb 18, 2022 | 17.44 | 0 | -0.31(-1.75%) | |||
Feb 17, 2022 | 19.06 | 19.59 | 17.52 | 17.75 | 3,281,765 | -1.40(-7.31%) |
Feb 16, 2022 | 18.72 | 20.48 | 18.61 | 19.15 | 5,257,653 | +0.36(+1.92%) |
Feb 15, 2022 | 18.58 | 18.95 | 18.41 | 18.79 | 1,520,319 | +0.57(+3.13%) |
Feb 14, 2022 | 18.45 | 18.75 | 18.13 | 18.22 | 1,675,853 | -0.06(-0.33%) |
Feb 11, 2022 | 18.75 | 19.11 | 18.15 | 18.28 | 2,008,998 | -0.37(-1.98%) |
Feb 10, 2022 | 18.50 | 19.46 | 18.31 | 18.65 | 2,521,034 | -0.27(-1.43%) |
Feb 09, 2022 | 18.26 | 18.99 | 18.26 | 18.92 | 2,050,500 | +0.80(+4.42%) |
Feb 08, 2022 | 17.80 | 18.18 | 17.16 | 18.12 | 1,834,431 | +0.10(+0.55%) |
Feb 07, 2022 | 17.59 | 18.35 | 17.56 | 18.02 | 1,700,169 | +0.40(+2.27%) |
Feb 04, 2022 | 16.70 | 17.88 | 16.70 | 17.62 | 2,358,967 | +0.77(+4.57%) |
Feb 03, 2022 | 16.34 | 16.85 | 2,407,713 | +0.18(+1.08%) | ||
Feb 02, 2022 | 18.08 | 18.16 | 16.57 | 16.67 | 2,305,383 | -0.97(-5.50%) |
Feb 01, 2022 | 16.80 | 17.67 | 16.60 | 17.64 | 1,997,325 | +1.97(+12.57%) |
Jan 28, 2022 | 14.85 | 15.77 | 14.12 | 15.67 | 3,759,804 | +1.02(+6.96%) |
Jan 27, 2022 | 15.78 | 15.85 | 14.59 | 14.65 | 2,186,453 | -0.80(-5.18%) |
Jan 26, 2022 | 16.60 | 16.73 | 15.16 | 15.45 | 3,429,621 | -0.81(-4.98%) |
Jan 25, 2022 | 15.25 | 16.50 | 15.00 | 16.26 | 2,992,648 | +0.52(+3.30%) |
Jan 24, 2022 | 15.65 | 15.76 | 13.62 | 15.74 | 8,219,880 | -0.52(-3.20%) |
Jan 21, 2022 | 17.85 | 18.00 | 15.93 | 16.26 | 5,510,412 | -1.77(-9.82%) |
Jan 20, 2022 | 18.75 | 19.22 | 18.00 | 18.03 | 2,696,696 | -0.51(-2.75%) |
Jan 19, 2022 | 18.83 | 19.25 | 18.43 | 18.54 | 2,462,923 | -0.03(-0.16%) |
Jan 18, 2022 | 18.89 | 19.93 | 18.55 | 18.57 | 2,436,278 | -1.14(-5.78%) |
Jan 14, 2022 | 19.71 | 0 | +0.96(+5.12%) | |||
Jan 13, 2022 | 18.24 | 20.35 | 17.91 | 18.75 | 5,256,233 | +0.36(+1.96%) |
Jan 12, 2022 | 19.56 | 19.95 | 18.36 | 18.39 | 2,407,620 | -1.17(-5.98%) |
Jan 11, 2022 | 19.17 | 19.90 | 18.75 | 19.56 | 2,509,902 | +0.34(+1.77%) |
Jan 10, 2022 | 18.48 | 19.30 | 17.85 | 19.22 | 2,865,806 | +0.38(+2.02%) |
Jan 07, 2022 | 20.00 | 20.01 | 18.77 | 18.84 | 2,767,740 | -1.20(-5.99%) |
Jan 06, 2022 | 19.86 | 20.35 | 18.86 | 20.04 | 2,470,389 | +0.44(+2.24%) |
Jan 05, 2022 | 22.09 | 22.29 | 19.55 | 19.60 | 3,848,399 | -2.65(-11.91%) |
Jan 04, 2022 | 22.50 | 22.65 | 21.82 | 22.25 | 2,277,494 | -0.23(-1.02%) |
Jan 03, 2022 | 22.87 | 23.42 | 22.15 | 22.48 | 2,116,692 | -0.39(-1.71%) |
Dec 31, 2021 | 22.88 | 24.00 | 22.82 | 22.87 | 2,333,824 | +0.09(+0.40%) |
Dec 30, 2021 | 22.49 | 23.22 | 22.23 | 22.78 | 1,972,268 | +0.29(+1.29%) |
Dec 29, 2021 | 23.03 | 23.10 | 21.52 | 22.49 | 2,654,296 | -0.84(-3.60%) |
Dec 28, 2021 | 23.70 | 24.45 | 23.16 | 23.33 | 1,809,045 | -0.58(-2.43%) |
Dec 27, 2021 | 23.00 | 23.91 | 22.73 | 23.91 | 1,842,009 | +0.86(+3.73%) |
Dec 23, 2021 | 22.49 | 23.50 | 22.37 | 23.05 | 1,774,496 | +0.36(+1.59%) |
Dec 22, 2021 | 22.42 | 23.00 | 22.15 | 22.69 | 1,845,515 | +0.14(+0.62%) |
Dec 21, 2021 | 21.19 | 22.70 | 21.00 | 22.55 | 4,065,158 | +1.49(+7.08%) |
Dec 20, 2021 | 20.72 | 21.40 | 20.21 | 21.06 | 3,338,849 | +0.08(+0.38%) |
Dec 17, 2021 | 19.51 | 22.14 | 19.23 | 20.98 | 6,535,816 | +1.31(+6.66%) |
Dec 16, 2021 | 19.56 | 20.00 | 18.61 | 19.67 | 2,660,567 | -0.20(-1.01%) |
Dec 15, 2021 | 18.16 | 20.10 | 18.00 | 19.87 | 3,392,813 | +1.86(+10.33%) |
Dec 14, 2021 | 19.35 | 19.47 | 17.97 | 18.01 | 6,118,725 | -1.89(-9.50%) |
Dec 13, 2021 | 20.10 | 20.21 | 19.28 | 19.90 | 3,317,454 | -0.23(-1.14%) |
Dec 10, 2021 | 21.57 | 21.90 | 20.07 | 20.13 | 4,505,781 | -0.84(-4.01%) |
Dec 09, 2021 | 21.60 | 22.15 | 20.84 | 20.97 | 7,984,028 | +0.14(+0.67%) |
Dec 08, 2021 | 20.13 | 21.13 | 18.71 | 20.83 | 2,753,671 | +0.62(+3.07%) |
Dec 07, 2021 | 19.15 | 20.86 | 19.15 | 20.21 | 2,999,359 | +1.06(+5.54%) |
Dec 06, 2021 | 18.51 | 19.33 | 17.30 | 19.15 | 3,072,224 | +0.48(+2.57%) |
Dec 03, 2021 | 21.04 | 21.24 | 18.40 | 18.67 | 6,661,150 | -1.47(-7.30%) |
Dec 02, 2021 | 18.65 | 21.02 | 18.43 | 20.14 | 12,833,412 | +2.36(+13.27%) |