Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 28.00 | 28.00 | 28.00 | 28.00 | 2,206 | -0.61(-2.13%) |
Feb 25, 2022 | 29.29 | 29.23 | 28.61 | 28.61 | 4,381 | +0.11(+0.39%) |
Feb 24, 2022 | 29.80 | 30.00 | 28.50 | 28.50 | 2,066 | -2.66(-8.53%) |
Feb 23, 2022 | 30.98 | 31.50 | 30.80 | 31.16 | 1,511 | +0.23(+0.73%) |
Feb 22, 2022 | 32.30 | 32.30 | 30.40 | 30.93 | 2,650 | -0.57(-1.81%) |
Feb 18, 2022 | 31.50 | 0 | +0.23(+0.74%) | |||
Feb 17, 2022 | 30.93 | 32.32 | 30.90 | 31.27 | 3,458 | -0.24(-0.76%) |
Feb 16, 2022 | 31.51 | 31.51 | 31.51 | 31.51 | 1,152 | -0.49(-1.53%) |
Feb 15, 2022 | 32.40 | 32.40 | 32.00 | 32.00 | 1,173 | -0.28(-0.87%) |
Feb 14, 2022 | 32.28 | 32.28 | 32.28 | 32.28 | 586 | +0.93(+2.97%) |
Feb 11, 2022 | 32.87 | 33.00 | 31.35 | 31.35 | 1,766 | -1.05(-3.24%) |
Feb 10, 2022 | 31.98 | 33.75 | 31.02 | 32.40 | 3,267 | +0.34(+1.06%) |
Feb 09, 2022 | 30.50 | 32.60 | 30.45 | 32.06 | 6,355 | +1.02(+3.30%) |
Feb 08, 2022 | 30.00 | 32.00 | 30.00 | 31.04 | 2,155 | +0.54(+1.75%) |
Feb 04, 2022 | 30.50 | 746 | -0.70(-2.24%) | |||
Feb 03, 2022 | 31.67 | 31.20 | 1,191 | -0.30(-0.96%) | ||
Feb 02, 2022 | 33.00 | 33.00 | 30.27 | 31.50 | 5,109 | +0.45(+1.44%) |
Feb 01, 2022 | 32.70 | 32.70 | 31.05 | 31.05 | 10,128 | -0.61(-1.91%) |
Jan 31, 2022 | 32.81 | 31.66 | 2,217 | -1.14(-3.47%) | ||
Jan 28, 2022 | 31.30 | 32.80 | 30.68 | 32.80 | 1,068 | +1.50(+4.79%) |
Jan 27, 2022 | 31.00 | 33.07 | 30.05 | 31.30 | 6,403 | +0.75(+2.45%) |
Jan 26, 2022 | 33.00 | 33.00 | 30.55 | 30.55 | 5,394 | -2.43(-7.37%) |
Jan 25, 2022 | 29.90 | 34.35 | 29.90 | 32.98 | 14,378 | +3.36(+11.34%) |
Jan 24, 2022 | 31.73 | 31.73 | 29.62 | 29.62 | 7,661 | -3.78(-11.32%) |
Jan 21, 2022 | 35.73 | 35.73 | 33.40 | 33.40 | 2,692 | -2.35(-6.57%) |
Jan 20, 2022 | 35.05 | 38.13 | 34.55 | 35.75 | 7,012 | -0.25(-0.69%) |
Jan 19, 2022 | 36.05 | 39.66 | 36.00 | 36.00 | 4,139 | -1.81(-4.79%) |
Jan 18, 2022 | 37.06 | 40.87 | 37.06 | 37.81 | 2,134 | -2.01(-5.05%) |
Jan 14, 2022 | 39.82 | 0 | +0.03(+0.08%) | |||
Jan 13, 2022 | 38.20 | 39.79 | 38.20 | 39.79 | 5,593 | -1.08(-2.64%) |
Jan 12, 2022 | 42.30 | 44.41 | 40.10 | 40.87 | 7,144 | -0.73(-1.75%) |
Jan 11, 2022 | 44.50 | 44.50 | 41.49 | 41.60 | 14,619 | -2.90(-6.52%) |
Jan 10, 2022 | 39.91 | 49.00 | 36.32 | 44.50 | 95,617 | +7.79(+21.22%) |
Jan 07, 2022 | 33.01 | 37.35 | 32.67 | 36.71 | 11,422 | +5.68(+18.30%) |
Jan 06, 2022 | 31.00 | 31.03 | 31.00 | 31.03 | 562 | -0.49(-1.55%) |
Jan 05, 2022 | 32.11 | 32.11 | 30.02 | 31.52 | 1,343 | -0.88(-2.72%) |
Jan 04, 2022 | 31.51 | 32.50 | 31.05 | 32.40 | 3,807 | +1.40(+4.52%) |
Jan 03, 2022 | 30.00 | 33.00 | 30.00 | 31.00 | 1,831 | +1.25(+4.20%) |
Dec 31, 2021 | 28.80 | 29.75 | 28.20 | 29.75 | 3,452 | +0.95(+3.31%) |
Dec 30, 2021 | 30.00 | 30.13 | 28.80 | 28.80 | 2,309 | -0.70(-2.39%) |
Dec 29, 2021 | 28.03 | 29.50 | 28.00 | 29.50 | 3,219 | -0.30(-1.01%) |
Dec 28, 2021 | 30.01 | 30.10 | 28.00 | 29.80 | 3,047 | -0.37(-1.23%) |
Dec 27, 2021 | 30.05 | 30.51 | 30.05 | 30.17 | 1,666 | -0.33(-1.08%) |
Dec 23, 2021 | 30.94 | 30.94 | 30.50 | 30.50 | 2,067 | -0.44(-1.42%) |
Dec 22, 2021 | 28.51 | 30.99 | 28.33 | 30.94 | 2,417 | +2.62(+9.25%) |
Dec 21, 2021 | 28.32 | 28.32 | 28.32 | 28.32 | 800 | -1.74(-5.79%) |
Dec 20, 2021 | 29.50 | 30.06 | 27.19 | 30.06 | 2,122 | -1.33(-4.22%) |
Dec 17, 2021 | 29.72 | 32.00 | 29.72 | 31.39 | 1,940 | -1.52(-4.63%) |
Dec 16, 2021 | 32.03 | 32.92 | 30.03 | 32.91 | 4,998 | +0.88(+2.75%) |
Dec 15, 2021 | 32.00 | 32.75 | 32.00 | 32.03 | 2,926 | +0.03(+0.09%) |
Dec 14, 2021 | 33.19 | 33.75 | 32.00 | 32.00 | 3,853 | -2.70(-7.78%) |
Dec 13, 2021 | 32.32 | 34.70 | 32.32 | 34.70 | 1,812 | +0.17(+0.49%) |
Dec 10, 2021 | 35.83 | 36.97 | 34.40 | 34.53 | 1,664 | -0.87(-2.46%) |
Dec 09, 2021 | 35.40 | 35.40 | 35.40 | 35.40 | 904 | +0.00(+0.00%) |
Dec 08, 2021 | 35.40 | 35.40 | 35.40 | 35.40 | 431 | -0.45(-1.26%) |
Dec 07, 2021 | 37.00 | 37.00 | 35.85 | 35.85 | 1,275 | -0.31(-0.85%) |
Dec 06, 2021 | 35.00 | 36.16 | 34.17 | 36.16 | 1,810 | +2.37(+7.00%) |
Dec 03, 2021 | 34.40 | 35.00 | 33.79 | 33.79 | 2,675 | -4.42(-11.57%) |
Dec 02, 2021 | 33.00 | 38.21 | 33.00 | 38.21 | 2,854 | +3.21(+9.17%) |