Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 20.70 | 21.90 | 20.70 | 21.30 | 7,803 | +0.10(+0.47%) |
Feb 25, 2022 | 20.40 | 21.30 | 20.80 | 21.20 | 8,598 | +0.70(+3.41%) |
Feb 24, 2022 | 18.80 | 20.50 | 18.73 | 20.50 | 8,429 | +1.40(+7.33%) |
Feb 23, 2022 | 19.00 | 19.60 | 18.70 | 19.10 | 18,839 | +0.20(+1.06%) |
Feb 22, 2022 | 20.00 | 20.20 | 18.60 | 18.90 | 10,906 | -1.30(-6.44%) |
Feb 18, 2022 | 20.20 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 22.50 | 22.50 | 19.95 | 20.20 | 7,500 | -1.70(-7.76%) |
Feb 16, 2022 | 22.00 | 22.80 | 21.50 | 21.90 | 9,380 | +0.00(+0.00%) |
Feb 15, 2022 | 20.70 | 22.30 | 20.70 | 21.90 | 18,358 | +1.50(+7.35%) |
Feb 14, 2022 | 20.30 | 20.90 | 20.30 | 20.40 | 5,900 | +0.00(+0.00%) |
Feb 11, 2022 | 21.40 | 22.10 | 20.10 | 20.40 | 12,982 | -1.10(-5.12%) |
Feb 10, 2022 | 20.40 | 22.40 | 20.40 | 21.50 | 20,622 | +1.30(+6.44%) |
Feb 09, 2022 | 23.50 | 24.00 | 19.50 | 20.20 | 115,029 | -3.20(-13.68%) |
Feb 08, 2022 | 23.80 | 24.50 | 23.30 | 23.40 | 8,171 | +0.00(+0.00%) |
Feb 07, 2022 | 26.20 | 26.50 | 23.00 | 23.40 | 48,585 | -2.70(-10.34%) |
Feb 04, 2022 | 28.60 | 28.80 | 26.00 | 26.10 | 7,166 | -2.40(-8.42%) |
Feb 03, 2022 | 30.40 | 28.20 | 28.50 | 2,974 | -2.00(-6.56%) | |
Feb 02, 2022 | 33.10 | 33.45 | 29.80 | 30.50 | 10,004 | -2.70(-8.13%) |
Feb 01, 2022 | 36.30 | 36.70 | 32.50 | 33.20 | 14,533 | +0.80(+2.47%) |
Jan 28, 2022 | 31.80 | 32.80 | 29.59 | 32.40 | 2,192 | +1.10(+3.51%) |
Jan 27, 2022 | 32.50 | 33.50 | 30.20 | 31.30 | 2,788 | -1.20(-3.69%) |
Jan 26, 2022 | 37.20 | 37.20 | 31.50 | 32.50 | 5,054 | -3.50(-9.72%) |
Jan 25, 2022 | 33.00 | 36.40 | 30.70 | 36.00 | 6,987 | +2.10(+6.19%) |
Jan 24, 2022 | 27.80 | 34.50 | 27.80 | 33.90 | 5,018 | +4.50(+15.31%) |
Jan 21, 2022 | 30.40 | 31.10 | 29.10 | 29.40 | 20,799 | -1.70(-5.47%) |
Jan 20, 2022 | 33.60 | 34.20 | 30.10 | 31.10 | 3,977 | -1.70(-5.18%) |
Jan 19, 2022 | 34.65 | 34.75 | 32.50 | 32.80 | 4,940 | -1.50(-4.37%) |
Jan 18, 2022 | 35.80 | 36.20 | 33.90 | 34.30 | 2,947 | -2.90(-7.80%) |
Jan 14, 2022 | 37.20 | 0 | +0.60(+1.64%) | |||
Jan 13, 2022 | 38.90 | 38.90 | 35.50 | 36.60 | 4,250 | -2.20(-5.67%) |
Jan 12, 2022 | 41.20 | 41.20 | 38.60 | 38.80 | 2,497 | -2.10(-5.13%) |
Jan 11, 2022 | 41.20 | 42.40 | 40.60 | 40.90 | 2,458 | -1.00(-2.39%) |
Jan 10, 2022 | 40.00 | 42.10 | 39.00 | 41.90 | 2,677 | +0.10(+0.24%) |
Jan 07, 2022 | 43.00 | 43.70 | 40.00 | 41.80 | 4,330 | -1.60(-3.69%) |
Jan 06, 2022 | 44.40 | 44.79 | 42.03 | 43.40 | 3,088 | -1.60(-3.56%) |
Jan 05, 2022 | 49.00 | 49.20 | 44.60 | 45.00 | 4,642 | -4.70(-9.46%) |
Jan 04, 2022 | 52.10 | 53.40 | 48.74 | 49.70 | 4,162 | -2.50(-4.79%) |
Jan 03, 2022 | 48.50 | 53.20 | 47.65 | 52.20 | 4,948 | +4.20(+8.75%) |
Dec 31, 2021 | 48.80 | 50.70 | 47.60 | 48.00 | 3,209 | -1.00(-2.04%) |
Dec 30, 2021 | 48.60 | 52.00 | 46.60 | 49.00 | 7,224 | +2.00(+4.26%) |
Dec 29, 2021 | 49.30 | 51.70 | 46.70 | 47.00 | 5,865 | -2.30(-4.67%) |
Dec 28, 2021 | 52.90 | 53.40 | 49.10 | 49.30 | 3,994 | -2.90(-5.56%) |
Dec 27, 2021 | 55.20 | 55.20 | 51.40 | 52.20 | 6,292 | -2.70(-4.92%) |
Dec 23, 2021 | 52.90 | 57.50 | 51.30 | 54.90 | 9,243 | +1.60(+3.00%) |
Dec 22, 2021 | 52.50 | 57.00 | 51.20 | 53.30 | 8,382 | +0.70(+1.33%) |
Dec 21, 2021 | 48.80 | 55.00 | 47.50 | 52.60 | 14,298 | +5.10(+10.74%) |
Dec 20, 2021 | 47.50 | 49.40 | 45.65 | 47.50 | 11,114 | -2.00(-4.04%) |
Dec 17, 2021 | 47.60 | 51.70 | 45.40 | 49.50 | 43,347 | +1.00(+2.06%) |
Dec 16, 2021 | 54.20 | 54.70 | 48.00 | 48.50 | 10,724 | -5.30(-9.85%) |
Dec 15, 2021 | 50.90 | 54.80 | 47.70 | 53.80 | 14,067 | +2.60(+5.08%) |
Dec 14, 2021 | 52.90 | 52.90 | 50.00 | 51.20 | 9,857 | -2.00(-3.76%) |
Dec 13, 2021 | 57.30 | 57.60 | 51.80 | 53.20 | 12,452 | -3.70(-6.50%) |
Dec 10, 2021 | 62.30 | 62.30 | 56.00 | 56.90 | 14,348 | -4.00(-6.57%) |
Dec 09, 2021 | 65.00 | 65.00 | 60.60 | 60.90 | 8,029 | -5.10(-7.73%) |
Dec 08, 2021 | 66.70 | 68.60 | 65.37 | 66.00 | 9,045 | +0.60(+0.92%) |
Dec 07, 2021 | 63.00 | 72.30 | 62.70 | 65.40 | 19,614 | +2.90(+4.64%) |
Dec 06, 2021 | 61.60 | 64.00 | 60.00 | 62.50 | 14,812 | +0.80(+1.30%) |
Dec 03, 2021 | 64.90 | 64.90 | 60.30 | 61.70 | 11,143 | -2.50(-3.89%) |
Dec 02, 2021 | 66.90 | 66.90 | 61.50 | 64.20 | 17,728 | -2.70(-4.04%) |