Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 46.00 | 49.20 | 46.00 | 47.20 | 15,235 | +0.00(+0.00%) |
Feb 25, 2022 | 45.60 | 47.20 | 46.00 | 47.20 | 12,578 | +2.00(+4.42%) |
Feb 24, 2022 | 41.20 | 45.60 | 41.60 | 45.20 | 17,814 | +1.20(+2.73%) |
Feb 23, 2022 | 45.60 | 46.40 | 43.20 | 44.00 | 14,709 | -1.20(-2.65%) |
Feb 22, 2022 | 44.00 | 45.60 | 42.40 | 45.20 | 17,124 | +1.20(+2.73%) |
Feb 18, 2022 | 44.00 | 0 | -1.20(-2.65%) | |||
Feb 17, 2022 | 48.80 | 49.06 | 44.40 | 45.20 | 22,964 | -4.00(-8.13%) |
Feb 16, 2022 | 50.40 | 51.44 | 48.00 | 49.20 | 17,113 | -2.00(-3.91%) |
Feb 15, 2022 | 50.40 | 52.80 | 48.00 | 51.20 | 26,391 | +2.40(+4.92%) |
Feb 14, 2022 | 54.39 | 54.39 | 48.80 | 48.80 | 20,072 | -3.20(-6.15%) |
Feb 11, 2022 | 61.60 | 62.40 | 52.00 | 52.00 | 39,025 | -8.80(-14.47%) |
Feb 10, 2022 | 58.40 | 67.60 | 57.60 | 60.80 | 53,527 | +0.80(+1.33%) |
Feb 09, 2022 | 59.20 | 62.00 | 59.10 | 60.00 | 14,669 | +2.40(+4.17%) |
Feb 08, 2022 | 55.20 | 61.20 | 53.80 | 57.60 | 29,058 | +1.60(+2.86%) |
Feb 07, 2022 | 52.00 | 58.00 | 52.00 | 56.00 | 38,323 | +6.80(+13.82%) |
Feb 04, 2022 | 46.40 | 49.20 | 44.80 | 49.20 | 8,928 | +2.40(+5.13%) |
Feb 03, 2022 | 48.00 | 46.80 | 9,987 | -2.00(-4.10%) | ||
Feb 02, 2022 | 53.60 | 54.00 | 48.40 | 48.80 | 13,737 | -4.00(-7.58%) |
Feb 01, 2022 | 53.60 | 53.60 | 50.40 | 52.80 | 10,451 | +0.80(+1.54%) |
Jan 31, 2022 | 50.00 | 52.00 | 16,561 | +3.20(+6.56%) | ||
Jan 28, 2022 | 46.00 | 48.80 | 45.20 | 48.80 | 14,445 | +3.20(+7.02%) |
Jan 27, 2022 | 49.60 | 49.60 | 44.40 | 45.60 | 8,781 | -3.20(-6.56%) |
Jan 26, 2022 | 48.00 | 50.00 | 46.80 | 48.80 | 20,899 | +3.60(+7.96%) |
Jan 25, 2022 | 43.60 | 46.00 | 43.20 | 45.20 | 9,924 | +0.00(+0.00%) |
Jan 24, 2022 | 43.20 | 46.00 | 42.00 | 45.20 | 18,835 | +0.00(+0.00%) |
Jan 21, 2022 | 47.20 | 47.60 | 44.80 | 45.20 | 13,952 | -2.40(-5.04%) |
Jan 20, 2022 | 48.40 | 50.00 | 47.20 | 47.60 | 10,050 | +0.40(+0.85%) |
Jan 19, 2022 | 49.60 | 51.20 | 47.20 | 47.20 | 15,042 | -4.00(-7.81%) |
Jan 18, 2022 | 54.00 | 54.40 | 50.80 | 51.20 | 14,859 | -3.60(-6.57%) |
Jan 14, 2022 | 54.80 | 0 | +3.60(+7.03%) | |||
Jan 13, 2022 | 56.80 | 57.20 | 51.20 | 51.20 | 13,619 | -4.80(-8.57%) |
Jan 12, 2022 | 50.40 | 57.60 | 48.80 | 56.00 | 22,661 | +6.60(+13.36%) |
Jan 11, 2022 | 48.00 | 50.40 | 48.00 | 49.40 | 4,663 | +1.00(+2.07%) |
Jan 10, 2022 | 48.00 | 49.20 | 47.20 | 48.40 | 11,079 | +0.00(+0.00%) |
Jan 07, 2022 | 47.20 | 49.64 | 47.20 | 48.40 | 8,805 | +0.80(+1.68%) |
Jan 06, 2022 | 47.60 | 49.20 | 46.80 | 47.60 | 9,730 | -0.80(-1.65%) |
Jan 05, 2022 | 50.40 | 51.60 | 47.60 | 48.40 | 17,031 | -2.40(-4.72%) |
Jan 04, 2022 | 52.40 | 54.00 | 50.00 | 50.80 | 9,224 | -1.60(-3.05%) |
Jan 03, 2022 | 50.00 | 53.12 | 50.00 | 52.40 | 14,226 | +2.80(+5.65%) |
Dec 31, 2021 | 52.00 | 54.00 | 49.60 | 49.60 | 29,362 | -2.00(-3.88%) |
Dec 30, 2021 | 50.00 | 52.80 | 50.00 | 51.60 | 29,861 | +1.60(+3.20%) |
Dec 29, 2021 | 52.80 | 54.80 | 50.00 | 50.00 | 37,160 | -3.60(-6.72%) |
Dec 28, 2021 | 55.60 | 56.08 | 52.40 | 53.60 | 21,709 | -2.00(-3.60%) |
Dec 27, 2021 | 55.20 | 58.00 | 54.80 | 55.60 | 13,742 | -0.80(-1.42%) |
Dec 23, 2021 | 56.40 | 57.60 | 55.20 | 56.40 | 15,360 | +1.20(+2.17%) |
Dec 22, 2021 | 55.60 | 56.40 | 54.40 | 55.20 | 9,928 | -0.80(-1.43%) |
Dec 21, 2021 | 55.60 | 57.20 | 55.52 | 56.00 | 10,455 | +0.80(+1.45%) |
Dec 20, 2021 | 54.40 | 56.40 | 52.80 | 55.20 | 14,237 | -1.20(-2.13%) |
Dec 17, 2021 | 56.00 | 60.00 | 56.00 | 56.40 | 20,954 | -2.80(-4.73%) |
Dec 16, 2021 | 61.20 | 63.60 | 57.74 | 59.20 | 16,449 | -2.80(-4.52%) |
Dec 15, 2021 | 61.20 | 62.80 | 57.60 | 62.00 | 26,012 | +0.40(+0.65%) |
Dec 14, 2021 | 62.40 | 64.29 | 60.60 | 61.60 | 13,631 | -2.80(-4.35%) |
Dec 13, 2021 | 64.80 | 66.80 | 62.80 | 64.40 | 14,816 | -0.40(-0.62%) |
Dec 10, 2021 | 64.00 | 67.60 | 62.80 | 64.80 | 10,647 | +0.80(+1.25%) |
Dec 09, 2021 | 66.40 | 68.80 | 63.87 | 64.00 | 16,918 | -3.60(-5.33%) |
Dec 08, 2021 | 62.00 | 72.00 | 60.40 | 67.60 | 41,922 | +6.00(+9.74%) |
Dec 07, 2021 | 60.00 | 64.00 | 58.89 | 61.60 | 19,723 | +3.60(+6.21%) |
Dec 06, 2021 | 57.60 | 58.00 | 53.60 | 58.00 | 19,082 | +1.20(+2.11%) |
Dec 03, 2021 | 58.80 | 58.80 | 55.60 | 56.80 | 16,251 | -3.20(-5.33%) |
Dec 02, 2021 | 56.40 | 60.00 | 56.00 | 60.00 | 22,778 | +2.80(+4.90%) |