Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 17.70 | 18.40 | 17.30 | 17.90 | 93,537 | -0.10(-0.56%) |
Feb 25, 2022 | 18.70 | 18.40 | 17.30 | 18.00 | 122,589 | -0.50(-2.70%) |
Feb 24, 2022 | 16.90 | 18.50 | 16.40 | 18.50 | 220,097 | +0.80(+4.52%) |
Feb 23, 2022 | 18.50 | 18.80 | 17.60 | 17.70 | 131,392 | -0.60(-3.28%) |
Feb 22, 2022 | 19.10 | 19.10 | 18.00 | 18.30 | 140,363 | -1.30(-6.63%) |
Feb 18, 2022 | 19.60 | 0 | -0.60(-2.97%) | |||
Feb 17, 2022 | 21.00 | 21.10 | 20.10 | 20.20 | 52,590 | -0.70(-3.35%) |
Feb 16, 2022 | 21.40 | 21.80 | 20.80 | 20.90 | 43,588 | -0.80(-3.69%) |
Feb 15, 2022 | 21.25 | 21.75 | 20.80 | 21.70 | 98,050 | +0.90(+4.33%) |
Feb 14, 2022 | 21.70 | 21.90 | 20.80 | 20.80 | 86,595 | -0.80(-3.70%) |
Feb 11, 2022 | 22.60 | 23.05 | 21.10 | 21.60 | 125,675 | -1.10(-4.85%) |
Feb 10, 2022 | 22.50 | 24.10 | 22.50 | 22.70 | 120,440 | -0.50(-2.16%) |
Feb 09, 2022 | 22.90 | 23.70 | 22.60 | 23.20 | 114,455 | +0.40(+1.75%) |
Feb 08, 2022 | 23.40 | 23.45 | 21.90 | 22.80 | 158,918 | -0.50(-2.15%) |
Feb 07, 2022 | 23.90 | 24.55 | 22.90 | 23.30 | 128,666 | -0.60(-2.51%) |
Feb 04, 2022 | 24.20 | 24.40 | 23.75 | 23.90 | 86,942 | +0.00(+0.00%) |
Feb 03, 2022 | 24.10 | 23.70 | 23.90 | 55,004 | -0.90(-3.63%) | |
Feb 02, 2022 | 25.90 | 26.15 | 24.70 | 24.80 | 98,635 | -0.70(-2.75%) |
Feb 01, 2022 | 25.60 | 26.00 | 24.60 | 25.50 | 100,462 | +0.20(+0.79%) |
Jan 31, 2022 | 24.30 | 25.30 | 226,858 | +0.70(+2.85%) | ||
Jan 28, 2022 | 22.80 | 24.60 | 21.75 | 24.60 | 149,058 | +1.80(+7.89%) |
Jan 27, 2022 | 25.40 | 26.50 | 22.50 | 22.80 | 334,615 | -2.30(-9.16%) |
Jan 26, 2022 | 24.50 | 26.58 | 24.20 | 25.10 | 514,480 | +0.50(+2.03%) |
Jan 25, 2022 | 24.80 | 26.50 | 23.40 | 24.60 | 2,469,380 | +2.70(+12.33%) |
Jan 24, 2022 | 21.60 | 22.00 | 19.00 | 21.90 | 194,107 | -0.90(-3.95%) |
Jan 21, 2022 | 22.60 | 23.35 | 21.20 | 22.80 | 142,630 | -0.20(-0.87%) |
Jan 20, 2022 | 23.80 | 25.00 | 22.75 | 23.00 | 90,644 | -0.80(-3.36%) |
Jan 19, 2022 | 24.70 | 25.00 | 23.60 | 23.80 | 96,173 | -0.70(-2.86%) |
Jan 18, 2022 | 26.50 | 26.49 | 24.37 | 24.50 | 120,319 | -1.60(-6.13%) |
Jan 14, 2022 | 26.10 | 0 | -0.30(-1.14%) | |||
Jan 13, 2022 | 27.80 | 28.20 | 26.20 | 26.40 | 79,210 | -1.50(-5.38%) |
Jan 12, 2022 | 29.00 | 29.00 | 27.40 | 27.90 | 63,863 | -0.50(-1.76%) |
Jan 11, 2022 | 28.40 | 28.90 | 27.80 | 28.40 | 58,735 | +0.00(+0.00%) |
Jan 10, 2022 | 27.30 | 28.40 | 25.70 | 28.40 | 122,557 | +1.10(+4.03%) |
Jan 07, 2022 | 28.30 | 28.40 | 26.40 | 27.30 | 142,392 | -0.40(-1.44%) |
Jan 06, 2022 | 30.20 | 30.20 | 27.50 | 27.70 | 124,700 | -1.80(-6.10%) |
Jan 05, 2022 | 31.10 | 31.50 | 29.30 | 29.50 | 74,976 | -1.60(-5.14%) |
Jan 04, 2022 | 31.80 | 32.71 | 30.40 | 31.10 | 64,571 | -1.40(-4.31%) |
Jan 03, 2022 | 31.50 | 32.50 | 30.20 | 32.50 | 50,440 | +1.40(+4.50%) |
Dec 31, 2021 | 31.00 | 31.90 | 30.80 | 31.10 | 78,491 | +0.10(+0.32%) |
Dec 30, 2021 | 28.70 | 31.20 | 28.60 | 31.00 | 86,170 | +2.50(+8.77%) |
Dec 29, 2021 | 29.60 | 30.26 | 28.20 | 28.50 | 51,540 | -1.20(-4.04%) |
Dec 28, 2021 | 30.10 | 31.10 | 29.50 | 29.70 | 51,950 | -0.70(-2.30%) |
Dec 27, 2021 | 31.00 | 31.10 | 29.85 | 30.40 | 66,118 | -0.80(-2.56%) |
Dec 23, 2021 | 30.20 | 31.40 | 29.75 | 31.20 | 35,041 | +0.90(+2.97%) |
Dec 22, 2021 | 29.70 | 30.50 | 29.10 | 30.30 | 40,313 | +0.60(+2.02%) |
Dec 21, 2021 | 29.90 | 30.10 | 28.85 | 29.70 | 78,561 | -0.20(-0.67%) |
Dec 20, 2021 | 28.60 | 29.90 | 28.00 | 29.90 | 54,550 | +0.50(+1.70%) |
Dec 17, 2021 | 28.20 | 29.70 | 27.30 | 29.40 | 95,944 | +0.80(+2.80%) |
Dec 16, 2021 | 28.90 | 29.85 | 27.80 | 28.60 | 101,433 | -0.40(-1.38%) |
Dec 15, 2021 | 27.90 | 29.10 | 26.30 | 29.00 | 86,771 | +1.00(+3.57%) |
Dec 14, 2021 | 29.10 | 29.30 | 26.90 | 28.00 | 135,101 | -1.70(-5.72%) |
Dec 13, 2021 | 29.50 | 30.25 | 28.55 | 29.70 | 78,100 | +0.50(+1.71%) |
Dec 10, 2021 | 30.10 | 30.80 | 28.80 | 29.20 | 63,962 | -0.30(-1.02%) |
Dec 09, 2021 | 31.30 | 31.70 | 29.50 | 29.50 | 83,687 | -1.30(-4.22%) |
Dec 08, 2021 | 29.30 | 31.50 | 28.90 | 30.80 | 112,982 | +1.60(+5.48%) |
Dec 07, 2021 | 27.50 | 29.55 | 27.40 | 29.20 | 77,951 | +2.40(+8.96%) |
Dec 06, 2021 | 27.60 | 28.30 | 26.10 | 26.80 | 97,863 | -0.20(-0.74%) |
Dec 03, 2021 | 29.80 | 30.00 | 26.60 | 27.00 | 148,922 | -2.40(-8.16%) |
Dec 02, 2021 | 29.00 | 29.70 | 28.10 | 29.40 | 64,720 | +0.40(+1.38%) |