Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 14.33 | 15.73 | 734,726 | +1.71(+12.20%) | ||
Jan 28, 2022 | 13.59 | 14.27 | 12.90 | 14.02 | 398,798 | +0.66(+4.94%) |
Jan 27, 2022 | 14.63 | 14.70 | 13.21 | 13.36 | 278,097 | -0.77(-5.45%) |
Jan 26, 2022 | 15.74 | 16.46 | 13.94 | 14.13 | 386,907 | -1.03(-6.79%) |
Jan 25, 2022 | 15.45 | 15.89 | 14.32 | 15.16 | 401,827 | -0.76(-4.77%) |
Jan 24, 2022 | 15.29 | 16.07 | 14.20 | 15.92 | 640,676 | +0.31(+1.99%) |
Jan 21, 2022 | 15.45 | 16.32 | 14.84 | 15.61 | 507,026 | -0.31(-1.95%) |
Jan 20, 2022 | 16.11 | 17.40 | 15.88 | 15.92 | 359,631 | +0.40(+2.58%) |
Jan 19, 2022 | 15.78 | 16.38 | 15.20 | 15.52 | 832,239 | -0.07(-0.45%) |
Jan 18, 2022 | 19.19 | 19.32 | 15.40 | 15.59 | 930,557 | -4.00(-20.42%) |
Jan 14, 2022 | 19.59 | 0 | +0.30(+1.56%) | |||
Jan 13, 2022 | 20.14 | 20.44 | 18.34 | 19.29 | 684,193 | -1.21(-5.90%) |
Jan 12, 2022 | 20.80 | 21.48 | 20.43 | 20.50 | 434,644 | +0.00(+0.00%) |
Jan 11, 2022 | 18.75 | 20.95 | 18.71 | 20.50 | 548,322 | +1.48(+7.78%) |
Jan 10, 2022 | 18.35 | 19.03 | 17.50 | 19.02 | 458,653 | +0.37(+1.98%) |
Jan 07, 2022 | 18.95 | 19.94 | 18.55 | 18.65 | 400,807 | -0.31(-1.64%) |
Jan 06, 2022 | 19.64 | 20.26 | 18.48 | 18.96 | 580,948 | -0.80(-4.05%) |
Jan 05, 2022 | 20.90 | 21.09 | 19.73 | 19.76 | 352,651 | -1.54(-7.23%) |
Jan 04, 2022 | 23.00 | 23.34 | 20.89 | 21.30 | 324,907 | -2.10(-8.97%) |
Jan 03, 2022 | 22.81 | 23.75 | 22.05 | 23.40 | 275,073 | +0.59(+2.59%) |
Dec 31, 2021 | 22.37 | 23.48 | 22.34 | 22.81 | 325,679 | +0.09(+0.40%) |
Dec 30, 2021 | 21.82 | 23.70 | 21.82 | 22.72 | 315,674 | +1.03(+4.75%) |
Dec 29, 2021 | 21.47 | 21.83 | 20.46 | 21.69 | 342,161 | -0.05(-0.23%) |
Dec 28, 2021 | 23.69 | 24.09 | 21.60 | 21.74 | 409,886 | -2.04(-8.58%) |
Dec 27, 2021 | 24.30 | 24.66 | 23.12 | 23.78 | 187,316 | +0.01(+0.04%) |
Dec 23, 2021 | 23.88 | 24.18 | 22.57 | 23.77 | 302,166 | -0.10(-0.42%) |
Dec 22, 2021 | 23.93 | 24.08 | 22.88 | 23.87 | 383,724 | -0.22(-0.91%) |
Dec 21, 2021 | 23.15 | 24.34 | 23.15 | 24.09 | 399,861 | +1.27(+5.57%) |
Dec 20, 2021 | 22.40 | 23.16 | 21.56 | 22.82 | 1,464,054 | +0.01(+0.04%) |
Dec 17, 2021 | 22.50 | 23.75 | 21.25 | 22.81 | 1,563,614 | +0.31(+1.38%) |
Dec 16, 2021 | 25.43 | 27.84 | 22.13 | 22.50 | 854,077 | -1.49(-6.21%) |
Dec 15, 2021 | 24.57 | 24.87 | 21.94 | 23.99 | 846,631 | -0.56(-2.28%) |
Dec 14, 2021 | 24.66 | 26.23 | 23.79 | 24.55 | 605,196 | -1.01(-3.95%) |
Dec 13, 2021 | 24.93 | 26.31 | 23.91 | 25.56 | 640,946 | +1.32(+5.45%) |
Dec 10, 2021 | 25.22 | 26.07 | 23.60 | 24.24 | 385,900 | -0.86(-3.43%) |
Dec 09, 2021 | 25.62 | 26.36 | 24.77 | 25.10 | 450,059 | -0.86(-3.31%) |
Dec 08, 2021 | 24.80 | 26.93 | 23.84 | 25.96 | 302,659 | +0.79(+3.14%) |
Dec 07, 2021 | 22.79 | 26.11 | 22.79 | 25.17 | 540,173 | +2.98(+13.43%) |
Dec 06, 2021 | 20.26 | 23.13 | 20.06 | 22.19 | 574,802 | +1.05(+4.97%) |
Dec 03, 2021 | 21.78 | 21.78 | 19.92 | 21.14 | 382,349 | -0.49(-2.27%) |
Dec 02, 2021 | 20.95 | 21.98 | 20.29 | 21.63 | 383,254 | +0.55(+2.61%) |
Dec 01, 2021 | 22.50 | 22.95 | 21.03 | 21.08 | 291,560 | -1.23(-5.51%) |
Nov 30, 2021 | 21.32 | 22.43 | 20.79 | 22.31 | 666,904 | +0.79(+3.67%) |
Nov 29, 2021 | 23.45 | 23.99 | 21.25 | 21.52 | 406,311 | -1.35(-5.90%) |
Nov 26, 2021 | 23.11 | 23.82 | 22.10 | 22.87 | 238,192 | -0.68(-2.89%) |
Nov 24, 2021 | 23.22 | 23.74 | 21.75 | 23.55 | 563,352 | +0.10(+0.43%) |
Nov 23, 2021 | 22.71 | 24.05 | 22.50 | 23.45 | 1,128,006 | +0.52(+2.27%) |
Nov 22, 2021 | 25.42 | 25.42 | 22.73 | 22.93 | 666,095 | -2.36(-9.33%) |
Nov 19, 2021 | 25.26 | 26.14 | 24.97 | 25.29 | 527,444 | -0.17(-0.67%) |
Nov 18, 2021 | 28.40 | 25.75 | 25.14 | 25.46 | 613,614 | -2.71(-9.62%) |
Nov 17, 2021 | 30.37 | 31.39 | 28.06 | 28.17 | 364,282 | -2.20(-7.24%) |
Nov 16, 2021 | 30.08 | 31.59 | 29.76 | 30.37 | 282,550 | -0.01(-0.03%) |
Nov 15, 2021 | 31.57 | 31.83 | 29.92 | 30.38 | 208,566 | -1.11(-3.52%) |
Nov 12, 2021 | 29.34 | 31.80 | 28.93 | 31.49 | 375,852 | +2.16(+7.36%) |
Nov 11, 2021 | 32.28 | 33.23 | 29.21 | 29.33 | 637,063 | -2.93(-9.08%) |
Nov 10, 2021 | 34.73 | 32.01 | 32.26 | 485,803 | -2.99(-8.48%) | |
Nov 09, 2021 | 36.52 | 36.52 | 33.90 | 35.25 | 250,809 | -1.15(-3.16%) |
Nov 08, 2021 | 35.26 | 36.45 | 34.84 | 36.40 | 311,026 | +1.33(+3.79%) |
Nov 05, 2021 | 34.61 | 35.83 | 34.15 | 35.07 | 360,147 | +0.07(+0.20%) |
Nov 04, 2021 | 36.98 | 37.80 | 33.07 | 35.00 | 786,631 | -1.85(-5.02%) |
Nov 03, 2021 | 36.24 | 37.29 | 35.51 | 36.85 | 235,104 | +0.65(+1.80%) |
Nov 02, 2021 | 38.33 | 38.39 | 36.11 | 36.20 | 327,865 | -2.31(-6.00%) |