Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 41.50 | 43.58 | 41.50 | 41.50 | 2,382 | -0.08(-0.18%) |
Feb 25, 2022 | 43.30 | 44.00 | 41.00 | 41.58 | 4,207 | +2.55(+6.53%) |
Feb 24, 2022 | 38.00 | 41.00 | 35.80 | 39.02 | 3,682 | -1.11(-2.75%) |
Feb 23, 2022 | 41.91 | 42.94 | 39.41 | 40.13 | 4,459 | -0.74(-1.82%) |
Feb 22, 2022 | 41.50 | 43.00 | 40.50 | 40.88 | 6,180 | +0.88(+2.19%) |
Feb 18, 2022 | 40.00 | 0 | -4.00(-9.09%) | |||
Feb 17, 2022 | 46.00 | 47.49 | 44.00 | 44.00 | 4,927 | -2.47(-5.32%) |
Feb 16, 2022 | 46.00 | 47.50 | 45.50 | 46.47 | 2,483 | -0.30(-0.65%) |
Feb 15, 2022 | 45.95 | 50.00 | 45.95 | 46.77 | 6,788 | +0.37(+0.79%) |
Feb 14, 2022 | 50.00 | 50.10 | 46.00 | 46.41 | 6,647 | -2.14(-4.41%) |
Feb 11, 2022 | 51.00 | 51.99 | 48.50 | 48.55 | 1,433 | -1.95(-3.86%) |
Feb 10, 2022 | 49.00 | 51.50 | 49.00 | 50.50 | 2,476 | -2.00(-3.81%) |
Feb 09, 2022 | 50.00 | 52.50 | 48.00 | 52.50 | 6,256 | +2.69(+5.40%) |
Feb 08, 2022 | 48.68 | 52.50 | 45.05 | 49.81 | 11,872 | +1.05(+2.15%) |
Feb 07, 2022 | 43.00 | 50.49 | 41.08 | 48.76 | 17,764 | +7.26(+17.49%) |
Feb 04, 2022 | 42.00 | 45.00 | 40.75 | 41.50 | 9,212 | -1.00(-2.35%) |
Feb 03, 2022 | 46.50 | 40.50 | 42.50 | 2,863 | -3.28(-7.16%) | |
Feb 02, 2022 | 48.50 | 51.00 | 45.00 | 45.78 | 3,718 | -2.13(-4.46%) |
Feb 01, 2022 | 45.50 | 57.50 | 45.50 | 47.91 | 8,394 | +1.05(+2.24%) |
Jan 31, 2022 | 47.00 | 46.87 | 1,748 | -0.13(-0.29%) | ||
Jan 28, 2022 | 45.42 | 50.50 | 43.47 | 47.00 | 4,719 | -0.50(-1.05%) |
Jan 27, 2022 | 45.27 | 50.00 | 44.80 | 47.50 | 4,852 | +0.97(+2.08%) |
Jan 26, 2022 | 49.12 | 52.00 | 45.70 | 46.53 | 1,451 | -2.66(-5.40%) |
Jan 25, 2022 | 50.50 | 52.05 | 47.50 | 49.19 | 2,452 | -3.31(-6.31%) |
Jan 24, 2022 | 53.00 | 53.50 | 50.51 | 52.50 | 4,078 | -2.50(-4.55%) |
Jan 21, 2022 | 55.50 | 57.00 | 55.00 | 55.00 | 3,438 | -3.00(-5.17%) |
Jan 20, 2022 | 57.00 | 59.50 | 57.00 | 58.00 | 4,426 | +3.00(+5.45%) |
Jan 19, 2022 | 59.50 | 60.00 | 55.00 | 55.00 | 5,397 | -2.50(-4.35%) |
Jan 18, 2022 | 62.50 | 62.50 | 57.50 | 57.50 | 5,000 | -6.50(-10.16%) |
Jan 14, 2022 | 64.00 | 0 | -2.50(-3.76%) | |||
Jan 13, 2022 | 66.50 | 72.00 | 65.50 | 66.50 | 12,030 | +1.00(+1.53%) |
Jan 12, 2022 | 67.50 | 68.00 | 65.00 | 65.50 | 2,282 | +0.50(+0.77%) |
Jan 11, 2022 | 65.00 | 65.50 | 65.00 | 65.00 | 1,633 | +2.00(+3.17%) |
Jan 10, 2022 | 66.50 | 69.50 | 63.00 | 63.00 | 7,576 | -3.50(-5.26%) |
Jan 07, 2022 | 66.00 | 68.00 | 65.50 | 66.50 | 1,727 | +2.00(+3.10%) |
Jan 06, 2022 | 65.00 | 66.50 | 63.00 | 64.50 | 1,173 | +0.00(+0.00%) |
Jan 05, 2022 | 66.00 | 67.00 | 63.45 | 64.50 | 1,990 | -0.50(-0.77%) |
Jan 04, 2022 | 67.50 | 70.98 | 65.00 | 65.00 | 2,285 | -4.00(-5.80%) |
Jan 03, 2022 | 67.50 | 69.84 | 67.50 | 69.00 | 2,598 | +3.00(+4.55%) |
Dec 31, 2021 | 67.50 | 73.33 | 65.00 | 66.00 | 10,975 | -1.50(-2.22%) |
Dec 30, 2021 | 66.00 | 71.50 | 63.50 | 67.50 | 14,392 | +2.50(+3.85%) |
Dec 29, 2021 | 58.50 | 67.00 | 58.50 | 65.00 | 9,398 | +5.00(+8.33%) |
Dec 28, 2021 | 64.50 | 66.97 | 59.50 | 60.00 | 4,727 | -6.00(-9.09%) |
Dec 27, 2021 | 66.50 | 67.00 | 64.00 | 66.00 | 3,918 | -0.50(-0.75%) |
Dec 23, 2021 | 70.50 | 72.50 | 65.00 | 66.50 | 5,514 | -6.00(-8.28%) |
Dec 22, 2021 | 76.00 | 80.00 | 72.00 | 72.50 | 2,910 | -5.50(-7.05%) |
Dec 21, 2021 | 79.50 | 83.00 | 77.50 | 78.00 | 1,781 | -1.00(-1.27%) |
Dec 20, 2021 | 87.50 | 87.50 | 78.50 | 79.00 | 2,730 | -9.00(-10.23%) |
Dec 17, 2021 | 83.00 | 89.50 | 82.50 | 88.00 | 1,765 | +5.50(+6.67%) |
Dec 16, 2021 | 83.50 | 89.50 | 82.50 | 82.50 | 2,012 | -3.00(-3.51%) |
Dec 15, 2021 | 80.50 | 87.50 | 79.50 | 85.50 | 5,226 | +4.50(+5.56%) |
Dec 14, 2021 | 85.50 | 89.00 | 80.50 | 81.00 | 1,946 | -5.00(-5.81%) |
Dec 13, 2021 | 90.00 | 90.00 | 84.53 | 86.00 | 1,964 | -1.00(-1.15%) |
Dec 10, 2021 | 87.50 | 90.00 | 84.50 | 87.00 | 2,595 | +0.50(+0.58%) |
Dec 09, 2021 | 94.50 | 94.50 | 85.50 | 86.50 | 1,893 | -6.00(-6.49%) |
Dec 08, 2021 | 90.50 | 92.50 | 88.50 | 92.50 | 1,961 | +3.00(+3.35%) |
Dec 07, 2021 | 88.50 | 92.00 | 86.50 | 89.50 | 4,700 | +4.00(+4.68%) |
Dec 06, 2021 | 84.50 | 92.00 | 81.00 | 85.50 | 8,256 | +0.50(+0.59%) |
Dec 03, 2021 | 94.00 | 95.00 | 83.00 | 85.00 | 11,436 | -9.00(-9.57%) |
Dec 02, 2021 | 97.50 | 98.50 | 90.00 | 94.00 | 7,126 | -3.50(-3.59%) |