Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 33.70 | 35.50 | 33.50 | 34.10 | 465 | +1.00(+3.02%) |
Feb 25, 2022 | 35.80 | 35.60 | 33.10 | 33.10 | 1,157 | -0.70(-2.07%) |
Feb 24, 2022 | 34.30 | 34.40 | 33.10 | 33.80 | 1,079 | -1.20(-3.43%) |
Feb 23, 2022 | 37.60 | 37.60 | 34.20 | 35.00 | 727 | -1.60(-4.37%) |
Feb 22, 2022 | 38.00 | 38.00 | 36.00 | 36.60 | 429 | -0.40(-1.08%) |
Feb 18, 2022 | 37.00 | 0 | -1.20(-3.14%) | |||
Feb 17, 2022 | 37.30 | 38.40 | 35.60 | 38.20 | 547 | +0.20(+0.53%) |
Feb 16, 2022 | 39.30 | 40.05 | 38.00 | 38.00 | 1,422 | -2.00(-5.00%) |
Feb 15, 2022 | 41.90 | 41.90 | 39.00 | 40.00 | 945 | -1.10(-2.68%) |
Feb 14, 2022 | 42.00 | 43.22 | 40.30 | 41.10 | 1,071 | +2.05(+5.25%) |
Feb 11, 2022 | 43.39 | 43.39 | 38.21 | 39.05 | 2,438 | -2.15(-5.22%) |
Feb 10, 2022 | 40.30 | 46.90 | 40.30 | 41.20 | 9,649 | +0.90(+2.23%) |
Feb 09, 2022 | 38.20 | 41.60 | 38.20 | 40.30 | 3,194 | +2.00(+5.22%) |
Feb 08, 2022 | 40.50 | 42.70 | 38.20 | 38.30 | 2,826 | -2.70(-6.59%) |
Feb 07, 2022 | 36.00 | 43.50 | 35.98 | 41.00 | 5,729 | +5.80(+16.48%) |
Feb 04, 2022 | 35.30 | 35.34 | 34.00 | 35.20 | 1,595 | +0.35(+1.00%) |
Feb 03, 2022 | 34.50 | 35.74 | 33.35 | 34.85 | 3,180 | +0.65(+1.90%) |
Feb 02, 2022 | 36.30 | 36.55 | 34.20 | 34.20 | 237 | -3.20(-8.56%) |
Feb 01, 2022 | 38.30 | 38.30 | 36.60 | 37.40 | 408 | +0.10(+0.27%) |
Jan 31, 2022 | 35.10 | 38.00 | 37.30 | 687 | +1.35(+3.76%) | |
Jan 28, 2022 | 33.50 | 36.70 | 33.10 | 35.95 | 853 | +1.95(+5.74%) |
Jan 27, 2022 | 34.30 | 34.80 | 34.00 | 34.00 | 270 | -1.90(-5.29%) |
Jan 26, 2022 | 37.60 | 38.80 | 33.70 | 35.90 | 2,930 | -2.60(-6.75%) |
Jan 25, 2022 | 38.60 | 38.60 | 36.80 | 38.50 | 263 | -0.10(-0.26%) |
Jan 24, 2022 | 39.30 | 39.70 | 37.30 | 38.60 | 1,150 | -0.20(-0.52%) |
Jan 21, 2022 | 39.00 | 40.10 | 38.23 | 38.80 | 411 | +0.70(+1.84%) |
Jan 20, 2022 | 39.80 | 40.80 | 38.00 | 38.10 | 733 | -0.60(-1.55%) |
Jan 19, 2022 | 40.00 | 40.00 | 37.70 | 38.70 | 1,250 | -1.30(-3.25%) |
Jan 18, 2022 | 40.00 | 41.36 | 39.90 | 40.00 | 579 | +0.00(+0.00%) |
Jan 14, 2022 | 40.00 | 0 | -2.00(-4.76%) | |||
Jan 13, 2022 | 40.40 | 43.50 | 40.40 | 42.00 | 984 | +0.20(+0.48%) |
Jan 12, 2022 | 41.80 | 42.50 | 40.40 | 41.80 | 1,165 | +0.00(+0.00%) |
Jan 11, 2022 | 38.00 | 41.90 | 38.00 | 41.80 | 4,100 | +3.90(+10.29%) |
Jan 10, 2022 | 37.70 | 37.90 | 37.00 | 37.90 | 809 | -1.15(-2.94%) |
Jan 07, 2022 | 38.48 | 39.73 | 37.70 | 39.05 | 1,127 | -0.25(-0.64%) |
Jan 06, 2022 | 39.20 | 40.10 | 36.50 | 39.30 | 4,919 | -0.80(-2.00%) |
Jan 05, 2022 | 42.80 | 48.20 | 34.20 | 40.10 | 9,863 | -0.40(-0.99%) |
Jan 04, 2022 | 38.00 | 42.20 | 35.10 | 40.50 | 9,149 | +2.80(+7.43%) |
Jan 03, 2022 | 37.50 | 38.50 | 36.37 | 37.70 | 2,771 | +3.70(+10.88%) |
Dec 31, 2021 | 33.40 | 35.50 | 31.10 | 34.00 | 3,515 | +0.60(+1.80%) |
Dec 30, 2021 | 30.80 | 34.75 | 30.80 | 33.40 | 3,969 | +2.40(+7.74%) |
Dec 29, 2021 | 35.30 | 35.40 | 27.70 | 31.00 | 9,415 | -4.20(-11.93%) |
Dec 28, 2021 | 36.20 | 36.50 | 34.30 | 35.20 | 2,256 | -1.60(-4.35%) |
Dec 27, 2021 | 39.90 | 40.00 | 35.40 | 36.80 | 4,469 | -3.50(-8.68%) |
Dec 23, 2021 | 41.10 | 42.70 | 38.65 | 40.30 | 2,993 | -1.20(-2.89%) |
Dec 22, 2021 | 50.00 | 51.80 | 40.20 | 41.50 | 12,742 | -3.00(-6.74%) |
Dec 21, 2021 | 44.00 | 48.40 | 40.00 | 44.50 | 2,699 | +2.50(+5.95%) |
Dec 20, 2021 | 44.00 | 51.70 | 41.60 | 42.00 | 1,704 | -2.70(-6.04%) |
Dec 17, 2021 | 47.10 | 48.09 | 44.60 | 44.70 | 2,329 | -2.40(-5.10%) |
Dec 16, 2021 | 50.90 | 54.80 | 47.10 | 47.10 | 2,152 | -2.00(-4.07%) |
Dec 15, 2021 | 51.30 | 55.50 | 49.10 | 49.10 | 1,656 | -5.10(-9.41%) |
Dec 14, 2021 | 60.70 | 60.70 | 54.20 | 54.20 | 1,584 | -5.90(-9.82%) |
Dec 13, 2021 | 69.50 | 69.50 | 60.10 | 60.10 | 3,268 | -10.50(-14.87%) |
Dec 10, 2021 | 72.00 | 75.95 | 69.00 | 70.60 | 651 | -1.90(-2.62%) |
Dec 09, 2021 | 78.39 | 78.39 | 72.50 | 72.50 | 874 | -6.10(-7.76%) |
Dec 08, 2021 | 75.10 | 79.40 | 75.10 | 78.60 | 1,397 | +3.20(+4.24%) |
Dec 07, 2021 | 73.60 | 79.40 | 73.60 | 75.40 | 2,928 | -2.40(-3.08%) |
Dec 06, 2021 | 79.40 | 79.40 | 73.20 | 77.80 | 3,565 | -1.60(-2.02%) |
Dec 03, 2021 | 81.80 | 87.90 | 75.00 | 79.40 | 402 | -1.10(-1.37%) |
Dec 02, 2021 | 88.00 | 92.10 | 80.40 | 80.50 | 564 | -8.40(-9.45%) |