Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 8.650 | 9.730 | 16,706,396 | +1.22(+14.34%) | ||
Jan 28, 2022 | 8.470 | 8.610 | 7.500 | 8.510 | 20,971,672 | +0.07(+0.83%) |
Jan 27, 2022 | 9.750 | 9.770 | 8.260 | 8.440 | 23,455,948 | -1.18(-12.26%) |
Jan 26, 2022 | 11.01 | 11.09 | 9.360 | 9.619 | 22,171,522 | -0.77(-7.42%) |
Jan 25, 2022 | 10.00 | 10.67 | 9.370 | 10.39 | 15,397,258 | -0.05(-0.48%) |
Jan 24, 2022 | 9.580 | 10.48 | 9.000 | 10.44 | 17,221,628 | +0.11(+1.06%) |
Jan 21, 2022 | 10.99 | 11.00 | 10.00 | 10.33 | 16,032,274 | -0.89(-7.93%) |
Jan 20, 2022 | 12.21 | 12.56 | 11.12 | 11.22 | 13,528,754 | -0.69(-5.79%) |
Jan 19, 2022 | 12.78 | 12.90 | 11.85 | 11.91 | 19,889,908 | -0.98(-7.60%) |
Jan 18, 2022 | 13.47 | 13.74 | 12.76 | 12.89 | 8,904,665 | -0.45(-3.37%) |
Jan 14, 2022 | 13.34 | 0 | -0.78(-5.52%) | |||
Jan 13, 2022 | 15.25 | 15.27 | 14.06 | 14.12 | 8,874,333 | -0.94(-6.24%) |
Jan 12, 2022 | 16.88 | 17.16 | 15.01 | 15.06 | 10,339,496 | -1.33(-8.11%) |
Jan 11, 2022 | 16.21 | 17.30 | 15.70 | 16.39 | 7,724,017 | +0.51(+3.21%) |
Jan 10, 2022 | 15.47 | 15.94 | 14.55 | 15.88 | 6,243,920 | +0.27(+1.73%) |
Jan 07, 2022 | 16.30 | 16.83 | 15.35 | 15.61 | 7,122,928 | -0.69(-4.23%) |
Jan 06, 2022 | 15.99 | 17.03 | 14.94 | 16.30 | 13,892,069 | +0.57(+3.62%) |
Jan 05, 2022 | 18.04 | 18.17 | 15.55 | 15.73 | 13,976,789 | -2.49(-13.67%) |
Jan 04, 2022 | 19.60 | 19.95 | 17.77 | 18.22 | 10,265,403 | -1.39(-7.09%) |
Jan 03, 2022 | 21.05 | 21.20 | 19.37 | 19.61 | 7,927,647 | -1.03(-4.99%) |
Dec 31, 2021 | 21.82 | 21.94 | 20.52 | 20.64 | 4,686,775 | -1.18(-5.41%) |
Dec 30, 2021 | 21.10 | 22.53 | 21.02 | 21.82 | 3,171,815 | +0.50(+2.35%) |
Dec 29, 2021 | 22.63 | 22.63 | 20.85 | 21.32 | 4,553,775 | -0.96(-4.31%) |
Dec 28, 2021 | 24.00 | 24.13 | 22.11 | 22.28 | 4,761,594 | -1.63(-6.82%) |
Dec 27, 2021 | 23.92 | 23.98 | 22.64 | 23.91 | 4,592,579 | +0.69(+2.97%) |
Dec 23, 2021 | 24.40 | 24.70 | 22.97 | 23.22 | 4,664,242 | -0.93(-3.85%) |
Dec 22, 2021 | 23.26 | 24.78 | 22.91 | 24.15 | 5,366,342 | +0.95(+4.09%) |
Dec 21, 2021 | 22.01 | 24.13 | 22.01 | 23.20 | 8,292,345 | +1.81(+8.46%) |
Dec 20, 2021 | 21.61 | 22.76 | 21.00 | 21.39 | 3,870,205 | -1.40(-6.14%) |
Dec 17, 2021 | 21.43 | 22.93 | 20.72 | 22.79 | 6,773,339 | +0.69(+3.12%) |
Dec 16, 2021 | 23.49 | 23.67 | 21.80 | 22.10 | 5,949,226 | -0.23(-1.03%) |
Dec 15, 2021 | 22.50 | 22.86 | 20.16 | 22.33 | 7,198,885 | +0.03(+0.13%) |
Dec 14, 2021 | 21.92 | 23.97 | 21.60 | 22.30 | 5,733,652 | -0.56(-2.45%) |
Dec 13, 2021 | 23.59 | 24.39 | 22.26 | 22.86 | 5,422,275 | -0.63(-2.68%) |
Dec 10, 2021 | 25.53 | 25.54 | 23.23 | 23.49 | 4,868,150 | -1.05(-4.28%) |
Dec 09, 2021 | 25.80 | 27.80 | 24.05 | 24.54 | 7,385,913 | -1.49(-5.72%) |
Dec 08, 2021 | 26.40 | 26.53 | 25.01 | 26.03 | 6,404,447 | -0.33(-1.25%) |
Dec 07, 2021 | 25.67 | 26.71 | 25.00 | 26.36 | 9,133,192 | +2.95(+12.60%) |
Dec 06, 2021 | 24.44 | 25.40 | 22.57 | 23.41 | 11,195,934 | -2.10(-8.23%) |
Dec 03, 2021 | 29.01 | 29.67 | 24.06 | 25.51 | 12,102,140 | -2.99(-10.49%) |
Dec 02, 2021 | 30.18 | 31.70 | 27.20 | 28.50 | 10,937,179 | -2.68(-8.60%) |
Dec 01, 2021 | 33.25 | 37.60 | 29.99 | 31.18 | 18,430,938 | -1.20(-3.71%) |
Nov 30, 2021 | 32.49 | 34.85 | 30.61 | 32.38 | 13,540,103 | -0.67(-2.03%) |
Nov 29, 2021 | 28.46 | 33.48 | 27.72 | 33.05 | 18,800,292 | +5.78(+21.20%) |
Nov 26, 2021 | 27.25 | 28.46 | 26.21 | 27.27 | 3,724,559 | -1.22(-4.28%) |
Nov 24, 2021 | 25.73 | 28.68 | 25.27 | 28.49 | 5,373,261 | +2.54(+9.79%) |
Nov 23, 2021 | 26.00 | 27.80 | 25.01 | 25.95 | 6,099,033 | -0.10(-0.38%) |
Nov 22, 2021 | 28.97 | 29.80 | 25.72 | 26.05 | 7,915,898 | -1.81(-6.50%) |
Nov 19, 2021 | 27.22 | 28.73 | 26.41 | 27.86 | 4,122,580 | +0.49(+1.79%) |
Nov 18, 2021 | 29.20 | 27.67 | 26.00 | 27.37 | 8,435,251 | -1.58(-5.46%) |
Nov 17, 2021 | 28.89 | 30.80 | 28.15 | 28.95 | 8,051,632 | +0.44(+1.54%) |
Nov 16, 2021 | 26.15 | 29.90 | 24.75 | 28.51 | 13,345,297 | +1.39(+5.13%) |
Nov 15, 2021 | 23.05 | 27.68 | 22.80 | 27.12 | 17,107,278 | +4.95(+22.33%) |
Nov 12, 2021 | 22.31 | 23.62 | 22.11 | 22.17 | 3,416,415 | -0.03(-0.14%) |
Nov 11, 2021 | 21.78 | 22.86 | 21.39 | 22.20 | 2,715,251 | +0.93(+4.37%) |
Nov 10, 2021 | 21.27 | 21.27 | 3,092,381 | -0.80(-3.62%) | ||
Nov 09, 2021 | 22.94 | 23.26 | 21.53 | 22.07 | 2,581,047 | -0.53(-2.35%) |
Nov 08, 2021 | 22.52 | 23.34 | 21.85 | 22.60 | 3,806,991 | +0.56(+2.54%) |
Nov 05, 2021 | 20.77 | 22.88 | 20.68 | 22.04 | 6,664,656 | +1.72(+8.46%) |
Nov 04, 2021 | 21.61 | 22.36 | 19.63 | 20.32 | 12,800,417 | -3.26(-13.83%) |
Nov 03, 2021 | 24.56 | 25.69 | 23.36 | 23.58 | 6,684,084 | -0.33(-1.38%) |
Nov 02, 2021 | 23.96 | 24.35 | 22.73 | 23.91 | 5,902,476 | -0.82(-3.32%) |