Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 12.83 | 13.05 | 12.18 | 12.22 | 32,864 | -0.62(-4.79%) |
Feb 25, 2022 | 13.80 | 13.35 | 12.82 | 12.83 | 51,348 | -0.86(-6.29%) |
Feb 24, 2022 | 12.15 | 13.80 | 11.70 | 13.70 | 36,940 | +0.43(+3.27%) |
Feb 23, 2022 | 14.32 | 14.32 | 13.20 | 13.26 | 28,746 | -0.29(-2.14%) |
Feb 22, 2022 | 13.65 | 14.25 | 13.50 | 13.55 | 27,465 | -0.40(-2.86%) |
Feb 18, 2022 | 13.95 | 0 | -1.05(-7.00%) | |||
Feb 17, 2022 | 15.75 | 16.05 | 15.00 | 15.00 | 34,949 | -0.75(-4.76%) |
Feb 16, 2022 | 15.90 | 16.08 | 15.75 | 15.75 | 43,871 | -0.45(-2.78%) |
Feb 15, 2022 | 16.05 | 16.65 | 16.05 | 16.20 | 31,281 | +0.30(+1.89%) |
Feb 14, 2022 | 16.35 | 16.80 | 15.90 | 15.90 | 33,628 | -0.45(-2.75%) |
Feb 11, 2022 | 16.80 | 17.25 | 16.27 | 16.35 | 106,811 | -0.90(-5.22%) |
Feb 10, 2022 | 18.00 | 18.45 | 17.25 | 17.25 | 43,009 | -1.20(-6.50%) |
Feb 09, 2022 | 16.95 | 19.80 | 16.65 | 18.45 | 183,346 | +1.65(+9.82%) |
Feb 08, 2022 | 16.95 | 17.55 | 16.50 | 16.80 | 57,999 | -0.30(-1.75%) |
Feb 07, 2022 | 17.40 | 17.77 | 16.65 | 17.10 | 39,945 | +0.00(+0.00%) |
Feb 04, 2022 | 16.80 | 17.40 | 16.65 | 17.10 | 42,725 | +0.15(+0.88%) |
Feb 03, 2022 | 17.85 | 16.95 | 16.95 | 79,647 | -1.20(-6.61%) | |
Feb 02, 2022 | 19.35 | 19.50 | 18.00 | 18.15 | 76,094 | -1.20(-6.20%) |
Feb 01, 2022 | 18.60 | 19.65 | 18.00 | 19.35 | 32,112 | +1.95(+11.21%) |
Jan 28, 2022 | 16.50 | 17.85 | 16.50 | 17.40 | 180,587 | +0.45(+2.65%) |
Jan 27, 2022 | 18.75 | 18.75 | 16.80 | 16.95 | 99,485 | -1.20(-6.61%) |
Jan 26, 2022 | 18.75 | 19.50 | 18.00 | 18.15 | 67,868 | -0.30(-1.63%) |
Jan 25, 2022 | 19.65 | 20.55 | 18.45 | 18.45 | 140,505 | -1.95(-9.56%) |
Jan 24, 2022 | 18.75 | 20.40 | 17.70 | 20.40 | 125,165 | +1.20(+6.25%) |
Jan 21, 2022 | 19.65 | 20.62 | 19.20 | 19.20 | 51,831 | -0.90(-4.48%) |
Jan 20, 2022 | 20.40 | 22.05 | 20.10 | 20.10 | 131,225 | -0.60(-2.90%) |
Jan 19, 2022 | 21.90 | 22.05 | 20.10 | 20.70 | 174,359 | -1.50(-6.76%) |
Jan 18, 2022 | 20.85 | 23.08 | 20.70 | 22.20 | 120,489 | +1.20(+5.71%) |
Jan 14, 2022 | 21.00 | 0 | -0.15(-0.71%) | |||
Jan 13, 2022 | 22.50 | 22.50 | 21.15 | 21.15 | 78,471 | -1.20(-5.37%) |
Jan 12, 2022 | 23.55 | 23.85 | 22.20 | 22.35 | 121,387 | -1.05(-4.49%) |
Jan 11, 2022 | 23.55 | 27.00 | 22.80 | 23.40 | 160,265 | +0.45(+1.96%) |
Jan 10, 2022 | 23.70 | 23.70 | 22.20 | 22.95 | 71,538 | -0.75(-3.16%) |
Jan 07, 2022 | 24.60 | 25.20 | 23.70 | 23.70 | 33,392 | -0.60(-2.47%) |
Jan 06, 2022 | 24.90 | 25.20 | 23.25 | 24.30 | 51,714 | -0.30(-1.22%) |
Jan 05, 2022 | 26.85 | 27.15 | 24.60 | 24.60 | 59,021 | -2.25(-8.38%) |
Jan 04, 2022 | 27.00 | 27.00 | 25.50 | 26.85 | 50,956 | +0.15(+0.56%) |
Jan 03, 2022 | 26.25 | 27.52 | 26.10 | 26.70 | 27,436 | +0.45(+1.71%) |
Dec 31, 2021 | 26.70 | 27.00 | 25.80 | 26.25 | 62,232 | -0.45(-1.69%) |
Dec 30, 2021 | 25.95 | 28.20 | 25.65 | 26.70 | 61,092 | +0.75(+2.89%) |
Dec 29, 2021 | 26.55 | 26.85 | 25.65 | 25.95 | 38,931 | -0.30(-1.14%) |
Dec 28, 2021 | 27.30 | 28.47 | 26.10 | 26.25 | 37,158 | -1.35(-4.89%) |
Dec 27, 2021 | 28.95 | 28.95 | 27.15 | 27.60 | 43,100 | -1.05(-3.66%) |
Dec 23, 2021 | 28.80 | 29.55 | 28.35 | 28.65 | 38,865 | -0.30(-1.04%) |
Dec 22, 2021 | 30.00 | 30.00 | 28.65 | 28.95 | 34,008 | -0.60(-2.03%) |
Dec 21, 2021 | 29.55 | 30.07 | 28.88 | 29.55 | 26,079 | +0.15(+0.51%) |
Dec 20, 2021 | 28.80 | 30.00 | 28.20 | 29.40 | 32,571 | -0.15(-0.51%) |
Dec 17, 2021 | 28.05 | 30.45 | 27.38 | 29.55 | 144,047 | +1.35(+4.79%) |
Dec 16, 2021 | 27.90 | 30.00 | 27.45 | 28.20 | 69,513 | +0.45(+1.62%) |
Dec 15, 2021 | 26.70 | 28.20 | 25.35 | 27.75 | 48,904 | +1.20(+4.52%) |
Dec 14, 2021 | 26.55 | 27.00 | 25.95 | 26.55 | 28,389 | -0.15(-0.56%) |
Dec 13, 2021 | 25.95 | 27.00 | 25.65 | 26.70 | 42,751 | +0.30(+1.14%) |
Dec 10, 2021 | 27.45 | 27.45 | 25.80 | 26.40 | 173,131 | -0.90(-3.30%) |
Dec 09, 2021 | 27.90 | 29.10 | 27.15 | 27.30 | 144,458 | -0.75(-2.67%) |
Dec 08, 2021 | 30.00 | 30.75 | 26.55 | 28.05 | 518,906 | -1.20(-4.10%) |
Dec 07, 2021 | 27.75 | 29.40 | 27.75 | 29.25 | 162,152 | +2.85(+10.80%) |
Dec 06, 2021 | 25.35 | 26.55 | 23.85 | 26.40 | 226,797 | +1.05(+4.14%) |
Dec 03, 2021 | 27.15 | 27.45 | 25.35 | 25.35 | 199,163 | -1.20(-4.52%) |
Dec 02, 2021 | 26.25 | 26.85 | 25.35 | 26.55 | 227,966 | +1.05(+4.12%) |