Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 23.40 | 27.70 | 22.40 | 23.60 | 309,332 | -0.32(-1.34%) |
Feb 25, 2022 | 16.00 | 28.00 | 18.00 | 23.92 | 662,705 | +7.47(+45.44%) |
Feb 24, 2022 | 14.09 | 18.80 | 13.20 | 16.44 | 179,969 | +1.92(+13.25%) |
Feb 23, 2022 | 16.61 | 16.78 | 13.38 | 14.52 | 66,644 | -2.81(-16.20%) |
Feb 22, 2022 | 20.06 | 20.14 | 16.00 | 17.33 | 242,494 | +2.17(+14.33%) |
Feb 18, 2022 | 15.16 | 0 | -6.28(-29.31%) | |||
Feb 17, 2022 | 22.68 | 23.58 | 21.07 | 21.44 | 13,905 | -1.36(-5.96%) |
Feb 16, 2022 | 22.40 | 23.49 | 21.22 | 22.80 | 14,529 | +0.00(+0.00%) |
Feb 15, 2022 | 20.12 | 22.87 | 19.60 | 22.80 | 58,242 | +3.00(+15.15%) |
Feb 14, 2022 | 22.36 | 22.58 | 19.50 | 19.80 | 20,291 | -2.60(-11.61%) |
Feb 11, 2022 | 27.20 | 28.40 | 22.00 | 22.40 | 19,153 | -4.87(-17.86%) |
Feb 10, 2022 | 29.44 | 29.96 | 27.20 | 27.27 | 8,016 | -1.38(-4.80%) |
Feb 09, 2022 | 28.00 | 29.73 | 27.20 | 28.65 | 7,300 | +0.78(+2.78%) |
Feb 08, 2022 | 27.60 | 28.38 | 26.00 | 27.87 | 5,812 | +0.86(+3.20%) |
Feb 07, 2022 | 27.24 | 28.00 | 26.46 | 27.01 | 3,220 | -0.19(-0.71%) |
Feb 04, 2022 | 27.20 | 27.60 | 26.06 | 27.20 | 5,755 | -0.02(-0.09%) |
Feb 03, 2022 | 27.75 | 26.86 | 27.22 | 9,351 | -0.78(-2.77%) | |
Feb 02, 2022 | 29.20 | 29.75 | 27.20 | 28.00 | 6,582 | -1.20(-4.11%) |
Feb 01, 2022 | 29.19 | 29.78 | 28.40 | 29.20 | 9,150 | +0.01(+0.04%) |
Jan 31, 2022 | 29.20 | 29.19 | 21,825 | -0.14(-0.49%) | ||
Jan 28, 2022 | 28.40 | 30.40 | 27.20 | 29.33 | 14,655 | +0.54(+1.86%) |
Jan 27, 2022 | 35.60 | 35.60 | 28.52 | 28.80 | 19,280 | -6.80(-19.11%) |
Jan 26, 2022 | 36.40 | 41.20 | 34.80 | 35.60 | 16,192 | -1.16(-3.15%) |
Jan 25, 2022 | 41.20 | 41.60 | 36.00 | 36.76 | 38,440 | -4.84(-11.64%) |
Jan 24, 2022 | 43.20 | 43.20 | 40.80 | 41.60 | 16,567 | -3.20(-7.15%) |
Jan 21, 2022 | 42.40 | 51.20 | 41.60 | 44.80 | 77,129 | +1.20(+2.75%) |
Jan 20, 2022 | 44.40 | 47.58 | 42.00 | 43.60 | 40,431 | -2.00(-4.39%) |
Jan 19, 2022 | 46.80 | 50.00 | 45.20 | 45.60 | 39,795 | -0.40(-0.87%) |
Jan 18, 2022 | 56.80 | 56.80 | 44.80 | 46.00 | 234,413 | -18.80(-29.01%) |
Jan 14, 2022 | 64.80 | 0 | +22.40(+52.83%) | |||
Jan 13, 2022 | 42.80 | 44.80 | 41.60 | 42.40 | 881 | -1.60(-3.64%) |
Jan 12, 2022 | 43.60 | 45.60 | 43.20 | 44.00 | 956 | -0.40(-0.91%) |
Jan 11, 2022 | 42.40 | 46.00 | 40.80 | 44.40 | 2,676 | +1.60(+3.75%) |
Jan 10, 2022 | 48.80 | 48.84 | 41.20 | 42.80 | 5,816 | -5.60(-11.57%) |
Jan 07, 2022 | 50.80 | 53.20 | 46.81 | 48.40 | 3,511 | -2.00(-3.97%) |
Jan 06, 2022 | 46.80 | 54.00 | 46.80 | 50.40 | 11,245 | +3.60(+7.69%) |
Jan 05, 2022 | 47.60 | 50.80 | 46.00 | 46.80 | 7,709 | +0.80(+1.74%) |
Jan 04, 2022 | 47.20 | 48.80 | 44.05 | 46.00 | 4,936 | -0.40(-0.86%) |
Jan 03, 2022 | 43.20 | 46.80 | 42.80 | 46.40 | 5,012 | +3.20(+7.41%) |
Dec 31, 2021 | 46.40 | 47.20 | 42.40 | 43.20 | 4,867 | -3.20(-6.90%) |
Dec 30, 2021 | 47.60 | 48.00 | 45.23 | 46.40 | 2,374 | -2.00(-4.13%) |
Dec 29, 2021 | 47.60 | 49.20 | 46.00 | 48.40 | 2,824 | +0.00(+0.00%) |
Dec 28, 2021 | 49.20 | 49.20 | 40.41 | 48.40 | 10,104 | +0.40(+0.83%) |
Dec 27, 2021 | 51.20 | 51.20 | 46.40 | 48.00 | 7,708 | -6.40(-11.76%) |
Dec 23, 2021 | 46.40 | 56.00 | 45.26 | 54.40 | 27,396 | +8.00(+17.24%) |
Dec 22, 2021 | 45.20 | 48.00 | 44.40 | 46.40 | 4,677 | -0.80(-1.69%) |
Dec 21, 2021 | 44.00 | 47.20 | 41.60 | 47.20 | 11,641 | +4.07(+9.43%) |
Dec 20, 2021 | 43.60 | 45.20 | 42.80 | 43.13 | 2,846 | -1.27(-2.86%) |
Dec 17, 2021 | 44.80 | 46.00 | 44.20 | 44.40 | 2,853 | -1.60(-3.48%) |
Dec 16, 2021 | 48.80 | 49.79 | 45.20 | 46.00 | 3,839 | -2.40(-4.96%) |
Dec 15, 2021 | 49.20 | 49.20 | 44.00 | 48.40 | 14,190 | -1.20(-2.42%) |
Dec 14, 2021 | 49.20 | 51.28 | 48.00 | 49.60 | 5,322 | +0.00(+0.00%) |
Dec 13, 2021 | 56.00 | 56.00 | 46.40 | 49.60 | 17,390 | -6.00(-10.79%) |
Dec 10, 2021 | 58.80 | 59.29 | 53.60 | 55.60 | 11,428 | -4.00(-6.71%) |
Dec 09, 2021 | 62.80 | 63.60 | 57.60 | 59.60 | 39,602 | -2.40(-3.87%) |
Dec 08, 2021 | 64.40 | 64.78 | 60.40 | 62.00 | 8,971 | -4.00(-6.06%) |
Dec 07, 2021 | 61.20 | 70.00 | 58.40 | 66.00 | 18,258 | +4.40(+7.14%) |
Dec 06, 2021 | 64.40 | 64.80 | 58.00 | 61.60 | 12,874 | -6.40(-9.41%) |
Dec 03, 2021 | 70.00 | 70.00 | 64.46 | 68.00 | 9,575 | -3.20(-4.49%) |
Dec 02, 2021 | 66.80 | 75.20 | 62.20 | 71.20 | 26,855 | -1.20(-1.66%) |
Dec 01, 2021 | 62.80 | 73.20 | 62.00 | 72.40 | 46,733 | +2.80(+4.02%) |
Nov 30, 2021 | 69.60 | 91.20 | 62.83 | 69.60 | 569,231 | +11.60(+20.00%) |
Nov 29, 2021 | 58.00 | 61.20 | 56.00 | 58.00 | 10,632 | -3.20(-5.23%) |
Nov 26, 2021 | 62.80 | 64.00 | 60.80 | 61.20 | 1,833 | -2.80(-4.37%) |
Nov 24, 2021 | 65.20 | 66.80 | 60.80 | 64.00 | 4,182 | -2.40(-3.61%) |
Nov 23, 2021 | 59.20 | 71.20 | 58.40 | 66.40 | 25,490 | +8.00(+13.71%) |
Nov 22, 2021 | 65.60 | 66.80 | 56.40 | 58.40 | 6,163 | -7.60(-11.52%) |
Nov 19, 2021 | 68.00 | 70.00 | 66.00 | 66.00 | 2,468 | -2.00(-2.94%) |
Nov 18, 2021 | 70.00 | 68.80 | 67.20 | 68.00 | 9,469 | -1.87(-2.67%) |
Nov 17, 2021 | 70.54 | 72.53 | 69.20 | 69.87 | 2,299 | -2.93(-4.03%) |
Nov 16, 2021 | 76.40 | 76.40 | 70.40 | 72.80 | 4,476 | -3.60(-4.71%) |
Nov 15, 2021 | 70.00 | 86.00 | 68.40 | 76.40 | 30,472 | +6.80(+9.77%) |
Nov 12, 2021 | 71.20 | 73.60 | 69.30 | 69.60 | 4,567 | -1.00(-1.42%) |
Nov 11, 2021 | 76.40 | 76.80 | 68.40 | 70.60 | 10,116 | -4.60(-6.12%) |
Nov 10, 2021 | 82.00 | 75.20 | 75.20 | 5,977 | -6.00(-7.39%) | |
Nov 09, 2021 | 88.00 | 88.40 | 79.20 | 81.20 | 14,724 | -7.20(-8.14%) |
Nov 08, 2021 | 91.20 | 91.60 | 87.60 | 88.40 | 9,571 | -2.80(-3.07%) |
Nov 05, 2021 | 92.40 | 96.40 | 88.40 | 91.20 | 8,349 | -3.20(-3.39%) |
Nov 04, 2021 | 97.20 | 101.20 | 92.40 | 94.40 | 17,612 | -4.80(-4.84%) |
Nov 03, 2021 | 102.40 | 105.60 | 94.40 | 99.20 | 225,711 | +10.00(+11.21%) |
Nov 02, 2021 | 104.80 | 105.60 | 87.78 | 89.20 | 34,643 | -16.40(-15.53%) |
Nov 01, 2021 | 115.20 | 112.80 | 101.20 | 105.60 | 82,992 | -16.40(-13.44%) |
Oct 29, 2021 | 149.20 | 108.40 | 122.00 | 2,774,754 | +25.20(+26.03%) | |
Oct 28, 2021 | 97.20 | 96.80 | 2,721 | +0.00(+0.00%) | ||
Oct 27, 2021 | 96.00 | 99.20 | 93.20 | 96.80 | 1,753 | +1.60(+1.68%) |
Oct 26, 2021 | 92.40 | 95.20 | 3,164 | +3.60(+3.93%) | ||
Oct 25, 2021 | 94.80 | 90.80 | 91.60 | 2,665 | +1.20(+1.33%) | |
Oct 22, 2021 | 96.80 | 98.18 | 86.40 | 90.40 | 3,626 | -8.00(-8.13%) |
Oct 21, 2021 | 99.20 | 103.24 | 96.80 | 98.40 | 804 | +2.40(+2.50%) |
Oct 20, 2021 | 102.00 | 106.00 | 92.80 | 96.00 | 5,198 | -14.00(-12.73%) |
Oct 19, 2021 | 115.60 | 116.00 | 104.80 | 110.00 | 2,046 | -6.00(-5.17%) |
Oct 18, 2021 | 138.00 | 138.00 | 114.40 | 116.00 | 2,562 | -22.80(-16.43%) |
Oct 15, 2021 | 126.40 | 138.80 | 124.80 | 138.80 | 1,312 | +10.40(+8.10%) |
Oct 14, 2021 | 127.20 | 130.80 | 124.40 | 128.40 | 560 | +1.20(+0.94%) |
Oct 13, 2021 | 131.60 | 137.40 | 125.60 | 127.20 | 851 | -4.00(-3.05%) |
Oct 12, 2021 | 135.60 | 139.20 | 129.60 | 131.20 | 1,429 | -6.40(-4.65%) |
Oct 11, 2021 | 143.60 | 144.00 | 130.40 | 137.60 | 972 | -7.20(-4.97%) |
Oct 08, 2021 | 150.00 | 150.00 | 140.00 | 144.80 | 1,019 | -3.20(-2.16%) |
Oct 07, 2021 | 146.40 | 154.80 | 144.00 | 148.00 | 6,255 | +1.60(+1.09%) |
Oct 06, 2021 | 134.80 | 148.40 | 130.00 | 146.40 | 7,029 | +6.40(+4.57%) |
Oct 05, 2021 | 133.20 | 140.40 | 128.00 | 140.00 | 9,509 | -0.40(-0.28%) |
Oct 04, 2021 | 144.00 | 148.80 | 136.00 | 140.40 | 45,499 | -16.80(-10.69%) |
Oct 01, 2021 | 154.00 | 165.20 | 145.13 | 157.20 | 14,458 | -1.20(-0.76%) |
Sep 30, 2021 | 160.00 | 160.00 | 140.00 | 158.40 | 4,394 | +0.00(+0.00%) |