Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 34.00 | 35.00 | 32.88 | 34.90 | 168,266 | +1.22(+3.62%) |
Feb 25, 2022 | 34.62 | 34.56 | 32.74 | 33.68 | 120,154 | +0.40(+1.20%) |
Feb 24, 2022 | 29.00 | 33.58 | 25.96 | 33.28 | 208,164 | +0.00(+0.00%) |
Feb 23, 2022 | 36.40 | 36.46 | 33.00 | 33.28 | 111,418 | -2.72(-7.56%) |
Feb 22, 2022 | 36.08 | 36.48 | 35.20 | 36.00 | 107,405 | -1.88(-4.96%) |
Feb 18, 2022 | 37.88 | 0 | -1.16(-2.97%) | |||
Feb 17, 2022 | 40.98 | 41.80 | 38.80 | 39.04 | 126,856 | -2.14(-5.20%) |
Feb 16, 2022 | 40.00 | 41.68 | 39.92 | 41.18 | 131,979 | +1.02(+2.54%) |
Feb 15, 2022 | 39.82 | 40.38 | 39.00 | 40.16 | 98,521 | +1.76(+4.58%) |
Feb 14, 2022 | 39.22 | 40.00 | 38.20 | 38.40 | 88,034 | -0.76(-1.94%) |
Feb 11, 2022 | 40.50 | 42.40 | 39.02 | 39.16 | 128,474 | -1.34(-3.31%) |
Feb 10, 2022 | 39.56 | 41.78 | 39.56 | 40.50 | 138,330 | +0.00(+0.00%) |
Feb 09, 2022 | 40.00 | 42.00 | 38.82 | 40.50 | 162,712 | +1.80(+4.65%) |
Feb 08, 2022 | 39.00 | 39.44 | 38.18 | 38.70 | 100,391 | -0.90(-2.27%) |
Feb 07, 2022 | 39.96 | 40.50 | 39.16 | 39.60 | 92,088 | -0.40(-1.00%) |
Feb 04, 2022 | 39.92 | 40.40 | 38.26 | 40.00 | 93,141 | +0.86(+2.20%) |
Feb 03, 2022 | 40.00 | 39.14 | 90,738 | -1.30(-3.21%) | ||
Feb 02, 2022 | 43.00 | 44.00 | 39.94 | 40.44 | 119,310 | -1.46(-3.48%) |
Feb 01, 2022 | 42.74 | 43.18 | 41.22 | 41.90 | 117,098 | +0.16(+0.38%) |
Jan 31, 2022 | 40.00 | 41.74 | 175,560 | +1.66(+4.14%) | ||
Jan 28, 2022 | 40.40 | 41.40 | 38.00 | 40.08 | 256,727 | -1.08(-2.62%) |
Jan 27, 2022 | 46.04 | 49.00 | 40.68 | 41.16 | 540,068 | +1.56(+3.94%) |
Jan 26, 2022 | 40.70 | 42.00 | 38.62 | 39.60 | 162,191 | -0.72(-1.79%) |
Jan 25, 2022 | 38.00 | 41.00 | 37.12 | 40.32 | 107,300 | +0.66(+1.66%) |
Jan 24, 2022 | 39.02 | 39.98 | 36.02 | 39.66 | 167,659 | -1.16(-2.84%) |
Jan 21, 2022 | 43.12 | 43.28 | 40.20 | 40.82 | 134,096 | -3.56(-8.02%) |
Jan 20, 2022 | 44.00 | 46.00 | 44.00 | 44.38 | 108,805 | +0.02(+0.05%) |
Jan 19, 2022 | 44.90 | 45.66 | 44.20 | 44.36 | 76,486 | -0.54(-1.20%) |
Jan 18, 2022 | 44.94 | 47.60 | 44.20 | 44.90 | 101,383 | +0.16(+0.36%) |
Jan 14, 2022 | 44.74 | 0 | -1.26(-2.74%) | |||
Jan 13, 2022 | 48.32 | 48.90 | 45.00 | 46.00 | 100,402 | -2.98(-6.08%) |
Jan 12, 2022 | 53.00 | 53.00 | 48.28 | 48.98 | 108,783 | -1.64(-3.24%) |
Jan 11, 2022 | 50.36 | 52.98 | 50.00 | 50.62 | 155,388 | +0.56(+1.12%) |
Jan 10, 2022 | 50.70 | 51.22 | 48.00 | 50.06 | 116,032 | -0.94(-1.84%) |
Jan 07, 2022 | 48.00 | 51.78 | 47.60 | 51.00 | 125,322 | +3.00(+6.25%) |
Jan 06, 2022 | 51.32 | 53.00 | 47.08 | 48.00 | 154,753 | -3.56(-6.90%) |
Jan 05, 2022 | 56.90 | 57.98 | 50.70 | 51.56 | 402,565 | +1.70(+3.41%) |
Jan 04, 2022 | 47.22 | 53.00 | 47.00 | 49.86 | 316,211 | +3.44(+7.41%) |
Jan 03, 2022 | 45.56 | 48.66 | 44.70 | 46.42 | 158,863 | +1.94(+4.36%) |
Dec 31, 2021 | 45.10 | 46.20 | 44.40 | 44.48 | 108,090 | -0.04(-0.09%) |
Dec 30, 2021 | 44.00 | 46.54 | 44.00 | 44.52 | 120,829 | +0.18(+0.41%) |
Dec 29, 2021 | 45.98 | 47.60 | 44.04 | 44.34 | 162,841 | -1.78(-3.86%) |
Dec 28, 2021 | 45.02 | 49.78 | 44.80 | 46.12 | 233,267 | +1.10(+2.44%) |
Dec 27, 2021 | 45.00 | 46.00 | 44.66 | 45.02 | 109,888 | -1.04(-2.26%) |
Dec 23, 2021 | 44.10 | 46.60 | 44.00 | 46.06 | 136,479 | +1.62(+3.65%) |
Dec 22, 2021 | 45.20 | 45.32 | 44.00 | 44.44 | 134,143 | -0.70(-1.55%) |
Dec 21, 2021 | 45.14 | 46.00 | 44.80 | 45.14 | 112,711 | +0.26(+0.58%) |
Dec 20, 2021 | 44.90 | 46.38 | 44.44 | 44.88 | 101,204 | -0.84(-1.84%) |
Dec 17, 2021 | 44.64 | 47.28 | 44.20 | 45.72 | 114,824 | +0.12(+0.26%) |
Dec 16, 2021 | 46.80 | 47.58 | 45.14 | 45.60 | 93,430 | -1.00(-2.15%) |
Dec 15, 2021 | 46.00 | 47.44 | 44.00 | 46.60 | 115,827 | +0.88(+1.92%) |
Dec 14, 2021 | 47.30 | 48.50 | 44.40 | 45.72 | 124,545 | -2.26(-4.71%) |
Dec 13, 2021 | 48.20 | 49.60 | 46.02 | 47.98 | 135,939 | -1.42(-2.87%) |
Dec 10, 2021 | 50.80 | 52.98 | 49.00 | 49.40 | 116,467 | -2.40(-4.63%) |
Dec 09, 2021 | 49.50 | 54.80 | 49.50 | 51.80 | 222,178 | +1.68(+3.35%) |
Dec 08, 2021 | 50.18 | 51.60 | 48.48 | 50.12 | 110,348 | -0.02(-0.04%) |
Dec 07, 2021 | 48.04 | 52.40 | 47.70 | 50.14 | 230,290 | +3.16(+6.73%) |
Dec 06, 2021 | 42.00 | 48.00 | 41.00 | 46.98 | 186,963 | +2.20(+4.91%) |
Dec 03, 2021 | 48.34 | 50.00 | 44.02 | 44.78 | 190,103 | -3.26(-6.79%) |
Dec 02, 2021 | 49.78 | 50.00 | 47.00 | 48.04 | 332,916 | +1.64(+3.53%) |