Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 15.75 | 17.40 | 15.45 | 16.35 | 30,575 | -0.90(-5.22%) |
Feb 25, 2022 | 16.35 | 17.40 | 16.05 | 17.25 | 14,866 | +0.90(+5.50%) |
Feb 24, 2022 | 14.85 | 16.35 | 14.49 | 16.35 | 39,066 | +1.35(+9.00%) |
Feb 23, 2022 | 15.45 | 16.12 | 15.00 | 15.00 | 17,035 | -0.45(-2.91%) |
Feb 22, 2022 | 15.45 | 16.20 | 15.00 | 15.45 | 25,822 | -0.15(-0.96%) |
Feb 18, 2022 | 15.60 | 0 | -0.45(-2.80%) | |||
Feb 17, 2022 | 17.10 | 17.40 | 15.75 | 16.05 | 29,434 | -1.65(-9.32%) |
Feb 16, 2022 | 17.85 | 18.00 | 16.95 | 17.70 | 21,801 | +0.00(+0.00%) |
Feb 15, 2022 | 16.65 | 17.85 | 16.35 | 17.70 | 36,984 | +1.65(+10.28%) |
Feb 14, 2022 | 16.95 | 17.40 | 16.05 | 16.05 | 22,915 | -1.20(-6.96%) |
Feb 11, 2022 | 18.00 | 18.38 | 17.02 | 17.25 | 25,813 | -0.60(-3.36%) |
Feb 10, 2022 | 17.85 | 19.35 | 17.70 | 17.85 | 23,757 | -1.05(-5.56%) |
Feb 09, 2022 | 18.30 | 19.20 | 18.15 | 18.90 | 38,249 | +0.90(+5.00%) |
Feb 08, 2022 | 18.00 | 18.30 | 17.40 | 18.00 | 17,283 | +0.15(+0.84%) |
Feb 07, 2022 | 17.25 | 18.60 | 17.25 | 17.85 | 43,738 | +0.30(+1.71%) |
Feb 04, 2022 | 16.80 | 18.00 | 16.27 | 17.55 | 19,749 | +0.90(+5.41%) |
Feb 03, 2022 | 16.95 | 16.65 | 32,129 | -0.60(-3.48%) | ||
Feb 02, 2022 | 18.75 | 18.75 | 17.25 | 17.25 | 20,782 | -1.35(-7.26%) |
Feb 01, 2022 | 18.15 | 19.35 | 17.48 | 18.60 | 38,926 | +0.45(+2.48%) |
Jan 31, 2022 | 16.35 | 18.15 | 61,437 | +1.95(+12.04%) | ||
Jan 28, 2022 | 15.45 | 16.50 | 15.00 | 16.20 | 30,245 | +0.75(+4.85%) |
Jan 27, 2022 | 16.65 | 16.95 | 15.15 | 15.45 | 39,257 | -1.05(-6.36%) |
Jan 26, 2022 | 17.55 | 17.70 | 16.05 | 16.50 | 30,438 | -0.52(-3.08%) |
Jan 25, 2022 | 16.35 | 17.77 | 16.35 | 17.02 | 23,884 | +0.07(+0.44%) |
Jan 24, 2022 | 16.35 | 17.10 | 14.85 | 16.95 | 112,915 | +0.30(+1.80%) |
Jan 21, 2022 | 18.15 | 18.45 | 16.65 | 16.65 | 137,017 | -1.35(-7.50%) |
Jan 20, 2022 | 18.30 | 20.10 | 18.00 | 18.00 | 57,609 | -0.45(-2.44%) |
Jan 19, 2022 | 19.05 | 19.65 | 18.30 | 18.45 | 127,839 | -0.45(-2.38%) |
Jan 18, 2022 | 20.40 | 20.40 | 18.90 | 18.90 | 74,100 | -1.05(-5.26%) |
Jan 14, 2022 | 19.95 | 0 | +0.30(+1.53%) | |||
Jan 13, 2022 | 21.15 | 21.45 | 19.50 | 19.65 | 74,257 | -1.35(-6.43%) |
Jan 12, 2022 | 22.50 | 22.50 | 20.85 | 21.00 | 52,447 | -1.05(-4.76%) |
Jan 11, 2022 | 22.20 | 22.50 | 21.30 | 22.05 | 58,870 | -0.15(-0.68%) |
Jan 10, 2022 | 21.75 | 22.35 | 20.40 | 22.20 | 46,732 | +0.30(+1.37%) |
Jan 07, 2022 | 22.80 | 23.70 | 21.75 | 21.90 | 35,636 | -0.90(-3.95%) |
Jan 06, 2022 | 24.30 | 24.30 | 22.35 | 22.80 | 37,989 | -1.20(-5.00%) |
Jan 05, 2022 | 26.25 | 27.75 | 23.25 | 24.00 | 101,014 | -1.65(-6.43%) |
Jan 04, 2022 | 27.30 | 27.30 | 25.50 | 25.65 | 25,506 | -1.50(-5.52%) |
Jan 03, 2022 | 27.00 | 27.15 | 25.57 | 27.15 | 31,031 | +0.60(+2.26%) |
Dec 31, 2021 | 29.10 | 29.10 | 26.55 | 26.55 | 46,384 | -2.40(-8.29%) |
Dec 30, 2021 | 26.25 | 29.70 | 26.10 | 28.95 | 47,795 | +2.40(+9.04%) |
Dec 29, 2021 | 25.95 | 27.00 | 25.80 | 26.55 | 40,418 | +0.45(+1.72%) |
Dec 28, 2021 | 27.15 | 27.75 | 26.10 | 26.10 | 31,690 | -1.05(-3.87%) |
Dec 27, 2021 | 28.05 | 28.12 | 26.84 | 27.15 | 42,094 | -1.20(-4.23%) |
Dec 23, 2021 | 28.05 | 28.95 | 26.40 | 28.35 | 56,804 | +0.45(+1.61%) |
Dec 22, 2021 | 28.65 | 29.25 | 27.45 | 27.90 | 29,090 | -0.75(-2.62%) |
Dec 21, 2021 | 28.65 | 29.10 | 27.30 | 28.65 | 32,793 | +1.50(+5.52%) |
Dec 20, 2021 | 26.85 | 28.05 | 26.10 | 27.15 | 59,222 | -0.60(-2.16%) |
Dec 17, 2021 | 25.05 | 29.25 | 24.45 | 27.75 | 124,244 | +2.55(+10.12%) |
Dec 16, 2021 | 25.20 | 26.32 | 24.60 | 25.20 | 97,806 | +0.75(+3.07%) |
Dec 15, 2021 | 24.75 | 24.90 | 22.20 | 24.45 | 175,315 | -0.15(-0.61%) |
Dec 14, 2021 | 25.35 | 26.10 | 24.30 | 24.60 | 49,029 | -1.05(-4.09%) |
Dec 13, 2021 | 26.25 | 26.95 | 24.45 | 25.65 | 57,232 | -0.75(-2.84%) |
Dec 10, 2021 | 28.50 | 28.84 | 26.40 | 26.40 | 169,351 | -1.95(-6.88%) |
Dec 09, 2021 | 29.55 | 31.05 | 27.60 | 28.35 | 134,287 | -1.50(-5.03%) |
Dec 08, 2021 | 29.85 | 31.20 | 28.20 | 29.85 | 296,452 | +0.45(+1.53%) |
Dec 07, 2021 | 27.00 | 30.15 | 27.00 | 29.40 | 287,144 | +3.30(+12.64%) |
Dec 06, 2021 | 25.65 | 26.40 | 24.00 | 26.10 | 92,924 | +0.30(+1.16%) |
Dec 03, 2021 | 28.35 | 28.50 | 25.50 | 25.80 | 296,164 | -2.85(-9.95%) |
Dec 02, 2021 | 30.45 | 30.75 | 27.75 | 28.65 | 203,491 | -1.65(-5.45%) |