Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 57.00 | 62.50 | 57.00 | 60.00 | 1,761 | +3.00(+5.26%) |
Feb 25, 2022 | 57.50 | 59.50 | 56.00 | 57.00 | 1,292 | +1.00(+1.79%) |
Feb 24, 2022 | 55.00 | 57.00 | 52.50 | 56.00 | 1,999 | +1.00(+1.82%) |
Feb 23, 2022 | 57.00 | 59.49 | 55.00 | 55.00 | 2,045 | -0.50(-0.90%) |
Feb 22, 2022 | 57.50 | 58.00 | 55.50 | 55.50 | 1,622 | -2.50(-4.31%) |
Feb 18, 2022 | 58.00 | 0 | -1.50(-2.52%) | |||
Feb 17, 2022 | 60.50 | 63.00 | 57.00 | 59.50 | 3,098 | -2.00(-3.25%) |
Feb 16, 2022 | 62.50 | 64.50 | 60.50 | 61.50 | 3,559 | -1.00(-1.60%) |
Feb 15, 2022 | 64.00 | 65.00 | 62.50 | 62.50 | 3,064 | -1.50(-2.34%) |
Feb 14, 2022 | 65.00 | 65.00 | 62.50 | 64.00 | 1,437 | -1.00(-1.54%) |
Feb 11, 2022 | 66.00 | 68.21 | 65.00 | 65.00 | 1,802 | -1.00(-1.52%) |
Feb 10, 2022 | 67.00 | 70.50 | 65.00 | 66.00 | 2,421 | -3.00(-4.35%) |
Feb 09, 2022 | 69.50 | 69.97 | 67.50 | 69.00 | 1,428 | +1.50(+2.22%) |
Feb 08, 2022 | 69.00 | 70.00 | 67.00 | 67.50 | 3,282 | -2.00(-2.88%) |
Feb 07, 2022 | 68.50 | 70.61 | 68.50 | 69.50 | 742 | +0.50(+0.72%) |
Feb 04, 2022 | 68.00 | 71.25 | 65.00 | 69.00 | 2,048 | +0.00(+0.00%) |
Feb 03, 2022 | 74.50 | 67.50 | 69.00 | 2,493 | -5.50(-7.38%) | |
Feb 02, 2022 | 82.50 | 83.00 | 73.50 | 74.50 | 1,895 | -6.50(-8.02%) |
Feb 01, 2022 | 71.50 | 82.50 | 70.25 | 81.00 | 2,564 | +9.00(+12.50%) |
Jan 31, 2022 | 63.00 | 72.00 | 3,693 | +9.00(+14.29%) | ||
Jan 28, 2022 | 64.00 | 64.80 | 62.50 | 63.00 | 1,938 | -1.00(-1.56%) |
Jan 27, 2022 | 67.50 | 69.50 | 61.55 | 64.00 | 1,560 | -3.00(-4.48%) |
Jan 26, 2022 | 70.00 | 73.00 | 66.50 | 67.00 | 1,941 | -2.50(-3.60%) |
Jan 25, 2022 | 69.50 | 71.50 | 67.50 | 69.50 | 1,136 | -1.00(-1.42%) |
Jan 24, 2022 | 68.00 | 71.50 | 64.00 | 70.50 | 4,004 | +1.00(+1.44%) |
Jan 21, 2022 | 74.00 | 75.50 | 68.00 | 69.50 | 4,190 | -5.50(-7.33%) |
Jan 20, 2022 | 78.00 | 80.00 | 74.00 | 75.00 | 2,301 | -1.00(-1.32%) |
Jan 19, 2022 | 72.00 | 78.00 | 69.00 | 76.00 | 3,513 | +3.00(+4.11%) |
Jan 18, 2022 | 72.50 | 73.50 | 68.50 | 73.00 | 3,234 | +3.00(+4.29%) |
Jan 14, 2022 | 70.00 | 0 | -9.00(-11.39%) | |||
Jan 13, 2022 | 64.50 | 88.50 | 61.50 | 79.00 | 35,879 | +15.50(+24.41%) |
Jan 12, 2022 | 68.50 | 68.50 | 63.00 | 63.50 | 4,529 | +1.00(+1.60%) |
Jan 11, 2022 | 62.00 | 64.31 | 61.50 | 62.50 | 1,910 | +0.50(+0.81%) |
Jan 10, 2022 | 64.50 | 65.36 | 58.50 | 62.00 | 4,500 | -2.00(-3.12%) |
Jan 07, 2022 | 70.00 | 70.00 | 63.00 | 64.00 | 1,921 | -6.00(-8.57%) |
Jan 06, 2022 | 67.00 | 73.00 | 62.50 | 70.00 | 11,293 | +6.00(+9.38%) |
Jan 05, 2022 | 68.50 | 73.50 | 64.00 | 64.00 | 6,395 | -5.00(-7.25%) |
Jan 04, 2022 | 74.00 | 74.00 | 67.50 | 69.00 | 3,042 | -3.00(-4.17%) |
Jan 03, 2022 | 70.50 | 75.00 | 70.50 | 72.00 | 2,345 | +2.00(+2.86%) |
Dec 31, 2021 | 70.00 | 73.50 | 68.00 | 70.00 | 6,270 | +2.00(+2.94%) |
Dec 30, 2021 | 77.50 | 80.50 | 67.50 | 68.00 | 5,711 | -9.00(-11.69%) |
Dec 29, 2021 | 66.50 | 79.00 | 66.50 | 77.00 | 9,658 | +10.50(+15.79%) |
Dec 28, 2021 | 75.00 | 75.00 | 65.50 | 66.50 | 4,475 | -8.50(-11.33%) |
Dec 27, 2021 | 74.00 | 80.50 | 69.50 | 75.00 | 4,103 | +3.00(+4.17%) |
Dec 23, 2021 | 62.50 | 74.50 | 62.50 | 72.00 | 6,035 | +9.00(+14.29%) |
Dec 22, 2021 | 64.00 | 64.50 | 61.51 | 63.00 | 7,396 | +0.50(+0.80%) |
Dec 21, 2021 | 64.00 | 64.00 | 61.00 | 62.50 | 4,905 | +0.00(+0.00%) |
Dec 20, 2021 | 65.50 | 68.00 | 60.50 | 62.50 | 4,257 | -5.50(-8.09%) |
Dec 17, 2021 | 69.50 | 70.50 | 67.00 | 68.00 | 2,994 | -1.00(-1.45%) |
Dec 16, 2021 | 69.50 | 75.00 | 66.50 | 69.00 | 2,177 | -0.50(-0.72%) |
Dec 15, 2021 | 75.00 | 75.00 | 69.00 | 69.50 | 4,048 | -5.50(-7.33%) |
Dec 14, 2021 | 80.50 | 81.57 | 74.00 | 75.00 | 1,988 | -6.00(-7.41%) |
Dec 13, 2021 | 86.50 | 87.50 | 79.00 | 81.00 | 1,468 | -6.00(-6.90%) |
Dec 10, 2021 | 84.50 | 88.50 | 82.84 | 87.00 | 1,986 | +2.50(+2.96%) |
Dec 09, 2021 | 86.00 | 87.00 | 81.50 | 84.50 | 1,381 | -0.50(-0.59%) |
Dec 08, 2021 | 86.50 | 86.50 | 81.00 | 85.00 | 2,489 | -1.00(-1.16%) |
Dec 07, 2021 | 78.50 | 86.50 | 76.00 | 86.00 | 6,764 | +11.00(+14.67%) |
Dec 06, 2021 | 74.50 | 76.00 | 73.50 | 75.00 | 2,923 | +0.50(+0.67%) |
Dec 03, 2021 | 75.50 | 77.00 | 72.50 | 74.50 | 2,738 | -2.00(-2.61%) |
Dec 02, 2021 | 80.00 | 81.00 | 75.50 | 76.50 | 3,854 | -3.50(-4.38%) |