Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 15.30 | 16.50 | 16.20 | 19,727 | +0.90(+5.88%) | |
Jan 28, 2022 | 14.55 | 15.60 | 14.10 | 15.30 | 18,923 | +0.43(+2.88%) |
Jan 27, 2022 | 14.42 | 15.30 | 14.12 | 14.87 | 25,440 | +0.13(+0.88%) |
Jan 26, 2022 | 15.00 | 15.60 | 14.27 | 14.74 | 38,217 | -0.40(-2.63%) |
Jan 25, 2022 | 14.40 | 15.15 | 14.10 | 15.14 | 20,854 | -0.01(-0.07%) |
Jan 24, 2022 | 14.40 | 15.45 | 13.80 | 15.15 | 36,962 | -0.45(-2.88%) |
Jan 21, 2022 | 15.45 | 15.60 | 14.26 | 15.60 | 49,310 | +0.30(+1.96%) |
Jan 20, 2022 | 15.15 | 15.90 | 15.15 | 15.30 | 13,681 | +0.00(+0.00%) |
Jan 19, 2022 | 15.30 | 15.64 | 15.00 | 15.30 | 12,966 | +0.00(+0.00%) |
Jan 18, 2022 | 15.45 | 15.75 | 15.30 | 15.30 | 17,970 | -0.15(-0.97%) |
Jan 14, 2022 | 15.45 | 0 | -0.45(-2.83%) | |||
Jan 13, 2022 | 16.95 | 17.03 | 15.45 | 15.90 | 49,436 | -0.75(-4.50%) |
Jan 12, 2022 | 17.40 | 17.55 | 16.05 | 16.65 | 35,345 | -0.15(-0.89%) |
Jan 11, 2022 | 16.20 | 16.95 | 16.05 | 16.80 | 40,436 | +0.90(+5.66%) |
Jan 10, 2022 | 16.35 | 16.35 | 15.60 | 15.90 | 33,264 | -0.60(-3.64%) |
Jan 07, 2022 | 16.50 | 17.10 | 16.05 | 16.50 | 24,141 | +0.15(+0.92%) |
Jan 06, 2022 | 16.65 | 17.40 | 16.35 | 16.35 | 33,247 | -0.45(-2.68%) |
Jan 05, 2022 | 18.30 | 18.30 | 16.65 | 16.80 | 32,794 | -1.95(-10.40%) |
Jan 04, 2022 | 18.00 | 19.05 | 17.55 | 18.75 | 47,725 | +0.15(+0.81%) |
Jan 03, 2022 | 17.40 | 18.98 | 17.25 | 18.60 | 115,786 | +1.50(+8.77%) |
Dec 31, 2021 | 16.95 | 17.70 | 16.80 | 17.10 | 78,728 | -0.75(-4.20%) |
Dec 30, 2021 | 17.40 | 18.45 | 16.80 | 17.85 | 101,820 | +1.05(+6.25%) |
Dec 29, 2021 | 17.85 | 17.99 | 16.05 | 16.80 | 76,295 | -1.20(-6.67%) |
Dec 28, 2021 | 18.75 | 18.90 | 17.85 | 18.00 | 71,352 | -1.05(-5.51%) |
Dec 27, 2021 | 20.25 | 20.55 | 18.75 | 19.05 | 107,624 | -1.80(-8.63%) |
Dec 23, 2021 | 25.15 | 25.80 | 20.62 | 20.85 | 1,514,120 | -0.30(-1.42%) |
Dec 22, 2021 | 22.50 | 22.50 | 20.70 | 21.15 | 51,046 | -1.20(-5.37%) |
Dec 21, 2021 | 22.05 | 23.40 | 21.60 | 22.35 | 137,413 | +0.15(+0.68%) |
Dec 20, 2021 | 22.05 | 22.65 | 20.40 | 22.20 | 186,563 | -1.35(-5.73%) |
Dec 17, 2021 | 23.10 | 23.84 | 21.45 | 23.55 | 535,215 | -1.80(-7.10%) |
Dec 16, 2021 | 22.80 | 26.85 | 22.50 | 25.35 | 5,928,669 | +6.75(+36.29%) |
Dec 15, 2021 | 18.90 | 18.90 | 17.25 | 18.60 | 26,024 | -0.30(-1.59%) |
Dec 14, 2021 | 19.50 | 19.95 | 18.90 | 18.90 | 16,118 | -0.90(-4.55%) |
Dec 13, 2021 | 21.15 | 21.45 | 19.80 | 19.80 | 24,990 | -1.65(-7.69%) |
Dec 10, 2021 | 21.90 | 22.22 | 21.15 | 21.45 | 7,619 | -0.45(-2.05%) |
Dec 09, 2021 | 22.56 | 23.37 | 21.90 | 21.90 | 16,203 | -0.60(-2.67%) |
Dec 08, 2021 | 22.65 | 23.85 | 21.45 | 22.50 | 11,364 | -0.15(-0.66%) |
Dec 07, 2021 | 22.35 | 23.70 | 22.20 | 22.65 | 13,396 | +0.90(+4.14%) |
Dec 06, 2021 | 20.85 | 21.90 | 19.05 | 21.75 | 17,834 | -0.15(-0.68%) |
Dec 03, 2021 | 24.60 | 25.02 | 21.75 | 21.90 | 31,092 | -3.30(-13.10%) |
Dec 02, 2021 | 25.35 | 25.95 | 24.75 | 25.20 | 15,168 | -0.45(-1.75%) |
Dec 01, 2021 | 26.55 | 27.59 | 25.50 | 25.65 | 49,211 | +0.00(+0.00%) |
Nov 30, 2021 | 26.40 | 27.15 | 25.35 | 25.65 | 20,079 | -1.20(-4.47%) |
Nov 29, 2021 | 27.60 | 27.90 | 26.84 | 26.85 | 14,241 | -0.75(-2.72%) |
Nov 26, 2021 | 27.75 | 28.50 | 27.00 | 27.60 | 10,212 | -0.75(-2.65%) |
Nov 24, 2021 | 26.70 | 28.50 | 26.70 | 28.35 | 10,968 | +1.35(+5.00%) |
Nov 23, 2021 | 27.60 | 27.90 | 25.95 | 27.00 | 16,481 | -0.45(-1.64%) |
Nov 22, 2021 | 29.10 | 29.10 | 27.45 | 27.45 | 25,525 | -1.65(-5.67%) |
Nov 19, 2021 | 28.50 | 29.40 | 28.50 | 29.10 | 13,589 | +0.00(+0.00%) |
Nov 18, 2021 | 30.45 | 29.10 | 28.84 | 29.10 | 39,946 | -1.05(-3.48%) |
Nov 17, 2021 | 31.50 | 31.43 | 30.15 | 30.15 | 31,762 | -1.35(-4.29%) |
Nov 16, 2021 | 30.90 | 32.25 | 30.15 | 31.50 | 40,524 | +0.00(+0.00%) |
Nov 15, 2021 | 32.85 | 32.85 | 30.90 | 31.50 | 135,291 | +1.50(+5.00%) |
Nov 12, 2021 | 30.15 | 31.05 | 29.70 | 30.00 | 38,317 | -0.45(-1.48%) |
Nov 11, 2021 | 30.75 | 30.90 | 30.00 | 30.45 | 35,601 | -0.15(-0.49%) |
Nov 10, 2021 | 31.35 | 30.60 | 40,138 | -1.50(-4.67%) | ||
Nov 09, 2021 | 32.25 | 32.25 | 31.05 | 32.10 | 24,289 | +0.15(+0.47%) |
Nov 08, 2021 | 31.65 | 32.55 | 31.65 | 31.95 | 33,493 | +0.60(+1.91%) |
Nov 05, 2021 | 32.25 | 32.40 | 31.35 | 31.35 | 22,075 | -0.60(-1.88%) |
Nov 04, 2021 | 32.55 | 33.45 | 31.80 | 31.95 | 28,047 | -1.50(-4.48%) |
Nov 03, 2021 | 33.90 | 34.35 | 32.70 | 33.45 | 28,048 | -1.20(-3.46%) |
Nov 02, 2021 | 33.15 | 38.55 | 32.55 | 34.65 | 317,861 | +1.20(+3.59%) |