Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 16.28 | 16.28 | 13.85 | 13.98 | 59,940 | -3.56(-20.28%) |
Feb 25, 2022 | 17.47 | 17.96 | 17.51 | 17.54 | 13,293 | +0.52(+3.08%) |
Feb 24, 2022 | 17.49 | 17.97 | 17.02 | 17.02 | 62,736 | -3.27(-16.14%) |
Feb 23, 2022 | 21.13 | 21.13 | 20.22 | 20.29 | 7,844 | -1.05(-4.91%) |
Feb 22, 2022 | 21.21 | 21.42 | 20.63 | 21.34 | 11,646 | -1.11(-4.96%) |
Feb 18, 2022 | 22.45 | 0 | -0.47(-2.04%) | |||
Feb 17, 2022 | 23.05 | 23.05 | 22.62 | 22.92 | 8,819 | -0.47(-2.00%) |
Feb 16, 2022 | 23.39 | 23.39 | 23.39 | 23.39 | 1,911 | -0.08(-0.36%) |
Feb 15, 2022 | 23.48 | 23.72 | 23.47 | 23.47 | 6,246 | +0.24(+1.05%) |
Feb 14, 2022 | 22.80 | 23.23 | 22.73 | 23.23 | 8,103 | +0.59(+2.60%) |
Feb 11, 2022 | 23.11 | 23.13 | 22.35 | 22.64 | 11,161 | -0.63(-2.71%) |
Feb 10, 2022 | 23.29 | 23.46 | 23.27 | 23.27 | 8,861 | -0.02(-0.10%) |
Feb 09, 2022 | 23.09 | 23.29 | 23.09 | 23.29 | 3,277 | +0.62(+2.72%) |
Feb 08, 2022 | 22.66 | 22.99 | 22.37 | 22.68 | 5,545 | +0.06(+0.25%) |
Feb 07, 2022 | 22.23 | 22.62 | 22.23 | 22.62 | 4,800 | +0.16(+0.71%) |
Feb 04, 2022 | 22.46 | 22.50 | 22.38 | 22.46 | 10,234 | +0.11(+0.50%) |
Feb 03, 2022 | 22.07 | 22.58 | 22.35 | 9,862 | -0.13(-0.58%) | |
Feb 02, 2022 | 22.72 | 22.72 | 22.47 | 22.48 | 6,516 | -0.04(-0.17%) |
Feb 01, 2022 | 22.51 | 22.58 | 22.07 | 22.52 | 4,443 | +0.20(+0.91%) |
Jan 31, 2022 | 21.79 | 22.31 | 22.31 | 3,598 | +0.58(+2.69%) | |
Jan 28, 2022 | 21.75 | 21.75 | 21.25 | 21.73 | 11,444 | +0.16(+0.76%) |
Jan 27, 2022 | 21.42 | 21.62 | 21.38 | 21.57 | 9,956 | +0.48(+2.26%) |
Jan 26, 2022 | 21.16 | 21.30 | 20.74 | 21.09 | 14,045 | +0.27(+1.28%) |
Jan 25, 2022 | 20.13 | 20.82 | 19.91 | 20.82 | 11,399 | +0.53(+2.63%) |
Jan 24, 2022 | 21.47 | 21.90 | 19.35 | 20.29 | 28,595 | -1.74(-7.90%) |
Jan 21, 2022 | 22.61 | 22.62 | 21.73 | 22.03 | 7,055 | -0.43(-1.92%) |
Jan 20, 2022 | 22.68 | 23.13 | 22.46 | 22.46 | 5,344 | -0.25(-1.11%) |
Jan 19, 2022 | 22.60 | 22.93 | 22.60 | 22.71 | 11,137 | +0.40(+1.81%) |
Jan 18, 2022 | 22.79 | 22.90 | 21.86 | 22.31 | 9,708 | -1.06(-4.54%) |
Jan 14, 2022 | 23.37 | 0 | -1.00(-4.09%) | |||
Jan 13, 2022 | 24.74 | 24.77 | 24.37 | 24.37 | 5,791 | -0.62(-2.48%) |
Jan 12, 2022 | 24.86 | 25.08 | 24.82 | 24.99 | 4,274 | +0.25(+1.03%) |
Jan 11, 2022 | 24.12 | 24.77 | 24.12 | 24.73 | 3,554 | +0.65(+2.68%) |
Jan 10, 2022 | 24.11 | 24.14 | 23.94 | 24.09 | 7,134 | +0.28(+1.18%) |
Jan 07, 2022 | 24.01 | 24.22 | 22.78 | 23.81 | 29,760 | -0.54(-2.21%) |
Jan 06, 2022 | 24.81 | 24.81 | 24.10 | 24.35 | 4,560 | -0.05(-0.21%) |
Jan 05, 2022 | 24.67 | 24.67 | 24.39 | 24.40 | 3,500 | -0.59(-2.36%) |
Jan 04, 2022 | 24.83 | 24.99 | 24.83 | 24.99 | 2,393 | +0.05(+0.19%) |
Jan 03, 2022 | 24.72 | 24.94 | 24.72 | 24.94 | 404 | +0.25(+1.02%) |
Dec 31, 2021 | 24.33 | 24.97 | 24.33 | 24.69 | 10,190 | +0.23(+0.96%) |
Dec 30, 2021 | 24.48 | 24.72 | 24.43 | 24.45 | 4,977 | +0.54(+2.27%) |
Dec 29, 2021 | 24.64 | 24.87 | 23.91 | 23.91 | 8,828 | -0.62(-2.54%) |
Dec 28, 2021 | 24.15 | 24.63 | 24.15 | 24.53 | 7,896 | +0.32(+1.34%) |
Dec 27, 2021 | 24.21 | 24.21 | 24.20 | 24.21 | 1,596 | +0.39(+1.63%) |
Dec 23, 2021 | 23.99 | 23.99 | 23.82 | 23.82 | 727 | -0.10(-0.42%) |
Dec 22, 2021 | 23.31 | 23.92 | 23.31 | 23.92 | 6,685 | +0.59(+2.51%) |
Dec 21, 2021 | 23.24 | 23.37 | 23.18 | 23.33 | 37,057 | +0.10(+0.43%) |
Dec 17, 2021 | 23.23 | 23.23 | 23.23 | 180 | -0.31(-1.30%) | |
Dec 16, 2021 | 23.25 | 23.62 | 23.25 | 23.54 | 5,153 | +0.56(+2.43%) |
Dec 15, 2021 | 23.40 | 23.40 | 22.98 | 22.98 | 10,301 | -0.27(-1.16%) |
Dec 14, 2021 | 23.97 | 23.97 | 23.25 | 23.25 | 6,259 | -0.53(-2.24%) |
Dec 13, 2021 | 23.76 | 23.79 | 23.76 | 23.79 | 2,432 | -0.25(-1.05%) |
Dec 10, 2021 | 24.34 | 24.35 | 24.04 | 24.04 | 4,393 | -0.39(-1.59%) |
Dec 09, 2021 | 24.53 | 24.54 | 24.43 | 24.43 | 3,450 | -0.08(-0.33%) |
Dec 08, 2021 | 24.39 | 24.52 | 24.39 | 24.51 | 5,735 | -0.11(-0.44%) |
Dec 07, 2021 | 24.53 | 24.62 | 24.41 | 24.62 | 5,474 | +0.09(+0.37%) |
Dec 06, 2021 | 24.61 | 24.62 | 24.47 | 24.53 | 32,123 | -0.23(-0.91%) |
Dec 03, 2021 | 24.68 | 24.92 | 24.60 | 24.75 | 10,434 | -0.17(-0.69%) |
Dec 02, 2021 | 24.71 | 24.93 | 24.69 | 24.92 | 5,736 | +0.66(+2.72%) |