Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 13.80 | 15.60 | 13.50 | 15.60 | 345,788 | +1.86(+13.55%) |
Jan 27, 2022 | 16.50 | 16.50 | 13.51 | 13.74 | 600,778 | -2.31(-14.40%) |
Jan 26, 2022 | 17.55 | 17.85 | 15.75 | 16.05 | 1,003,536 | -1.50(-8.55%) |
Jan 25, 2022 | 15.15 | 19.80 | 14.85 | 17.55 | 2,802,666 | +3.56(+25.48%) |
Jan 24, 2022 | 13.50 | 14.25 | 11.85 | 13.99 | 440,106 | -0.02(-0.16%) |
Jan 21, 2022 | 15.15 | 15.30 | 13.90 | 14.01 | 359,890 | -1.29(-8.44%) |
Jan 20, 2022 | 15.00 | 16.20 | 15.00 | 15.30 | 262,004 | +0.15(+0.99%) |
Jan 19, 2022 | 15.75 | 15.75 | 15.00 | 15.15 | 255,710 | -0.30(-1.94%) |
Jan 18, 2022 | 16.05 | 16.50 | 15.45 | 15.45 | 193,460 | -1.35(-8.04%) |
Jan 14, 2022 | 16.80 | 0 | -0.30(-1.75%) | |||
Jan 13, 2022 | 18.90 | 18.90 | 16.80 | 17.10 | 195,324 | -1.05(-5.79%) |
Jan 12, 2022 | 18.60 | 19.20 | 18.00 | 18.15 | 135,511 | -0.45(-2.42%) |
Jan 11, 2022 | 18.00 | 19.05 | 17.55 | 18.60 | 161,291 | +0.75(+4.20%) |
Jan 10, 2022 | 18.45 | 18.45 | 17.25 | 17.85 | 287,136 | -0.60(-3.25%) |
Jan 07, 2022 | 18.30 | 19.50 | 18.00 | 18.45 | 212,874 | -0.30(-1.60%) |
Jan 06, 2022 | 19.95 | 20.10 | 18.00 | 18.75 | 351,863 | -0.90(-4.58%) |
Jan 05, 2022 | 22.20 | 22.35 | 19.50 | 19.65 | 262,366 | -2.55(-11.49%) |
Jan 04, 2022 | 22.50 | 22.80 | 21.45 | 22.20 | 163,034 | -0.60(-2.63%) |
Jan 03, 2022 | 21.00 | 23.10 | 20.85 | 22.80 | 277,169 | +2.10(+10.14%) |
Dec 31, 2021 | 21.45 | 22.20 | 20.26 | 20.70 | 540,169 | -0.75(-3.50%) |
Dec 30, 2021 | 21.30 | 22.95 | 20.85 | 21.45 | 440,072 | -0.75(-3.38%) |
Dec 29, 2021 | 24.00 | 24.00 | 21.88 | 22.20 | 336,704 | -1.35(-5.73%) |
Dec 28, 2021 | 24.30 | 24.75 | 23.25 | 23.55 | 169,995 | -1.05(-4.27%) |
Dec 27, 2021 | 25.20 | 25.65 | 24.45 | 24.60 | 147,187 | -0.75(-2.96%) |
Dec 23, 2021 | 24.75 | 25.65 | 24.60 | 25.35 | 147,439 | +0.30(+1.20%) |
Dec 22, 2021 | 25.05 | 25.35 | 24.30 | 25.05 | 146,452 | +0.15(+0.60%) |
Dec 21, 2021 | 22.95 | 25.20 | 22.65 | 24.90 | 263,859 | +0.45(+1.84%) |
Dec 20, 2021 | 25.35 | 25.80 | 24.00 | 24.45 | 191,331 | -1.35(-5.23%) |
Dec 17, 2021 | 24.60 | 26.25 | 23.70 | 25.80 | 350,460 | +1.05(+4.24%) |
Dec 16, 2021 | 25.05 | 25.95 | 24.60 | 24.75 | 255,549 | +0.00(+0.00%) |
Dec 15, 2021 | 24.60 | 25.05 | 23.25 | 24.75 | 344,476 | +0.30(+1.23%) |
Dec 14, 2021 | 25.80 | 26.25 | 24.15 | 24.45 | 389,907 | -1.65(-6.32%) |
Dec 13, 2021 | 27.30 | 27.60 | 25.50 | 26.10 | 171,713 | -1.20(-4.40%) |
Dec 10, 2021 | 29.40 | 29.40 | 27.00 | 27.30 | 169,651 | -1.20(-4.21%) |
Dec 09, 2021 | 30.00 | 30.45 | 28.20 | 28.50 | 157,270 | -1.65(-5.47%) |
Dec 08, 2021 | 28.95 | 30.75 | 27.90 | 30.15 | 203,520 | +1.65(+5.79%) |
Dec 07, 2021 | 26.10 | 29.55 | 26.10 | 28.50 | 289,700 | +2.85(+11.11%) |
Dec 06, 2021 | 27.60 | 27.75 | 24.90 | 25.65 | 475,840 | -2.10(-7.57%) |
Dec 03, 2021 | 29.85 | 30.00 | 27.30 | 27.75 | 273,917 | -2.10(-7.04%) |
Dec 02, 2021 | 29.10 | 30.00 | 28.20 | 29.85 | 184,516 | +1.20(+4.19%) |
Dec 01, 2021 | 30.60 | 32.25 | 28.65 | 28.65 | 285,283 | -1.05(-3.54%) |
Nov 30, 2021 | 29.40 | 30.15 | 29.25 | 29.70 | 245,402 | +0.15(+0.51%) |
Nov 29, 2021 | 30.75 | 30.90 | 29.10 | 29.55 | 244,545 | -0.75(-2.48%) |
Nov 26, 2021 | 29.70 | 31.35 | 29.42 | 30.30 | 215,251 | -0.90(-2.88%) |
Nov 24, 2021 | 30.15 | 31.95 | 28.95 | 31.20 | 240,113 | +0.60(+1.96%) |
Nov 23, 2021 | 31.50 | 32.40 | 29.70 | 30.60 | 304,251 | -1.35(-4.23%) |
Nov 22, 2021 | 33.45 | 33.45 | 31.50 | 31.95 | 195,367 | -0.90(-2.74%) |
Nov 19, 2021 | 31.50 | 33.38 | 31.50 | 32.85 | 208,925 | +1.05(+3.30%) |
Nov 18, 2021 | 34.05 | 31.95 | 31.20 | 31.80 | 362,093 | -1.80(-5.36%) |
Nov 17, 2021 | 34.50 | 35.10 | 33.30 | 33.60 | 187,247 | -1.65(-4.68%) |
Nov 16, 2021 | 34.50 | 35.70 | 33.90 | 35.25 | 204,548 | +0.00(+0.00%) |
Nov 15, 2021 | 36.45 | 36.60 | 34.20 | 35.25 | 245,605 | -0.60(-1.67%) |
Nov 12, 2021 | 34.05 | 36.52 | 33.90 | 35.85 | 317,097 | +2.10(+6.22%) |
Nov 11, 2021 | 35.70 | 36.00 | 33.45 | 33.75 | 388,164 | -2.40(-6.64%) |
Nov 10, 2021 | 37.80 | 36.15 | 507,375 | -1.35(-3.60%) | ||
Nov 09, 2021 | 42.30 | 42.42 | 37.05 | 37.50 | 794,588 | -4.35(-10.39%) |
Nov 08, 2021 | 43.95 | 44.10 | 41.10 | 41.85 | 356,765 | -1.05(-2.45%) |
Nov 05, 2021 | 42.60 | 43.50 | 41.70 | 42.90 | 250,336 | +0.90(+2.14%) |
Nov 04, 2021 | 42.15 | 43.50 | 41.10 | 42.00 | 265,881 | +0.45(+1.08%) |
Nov 03, 2021 | 41.85 | 43.49 | 40.05 | 41.55 | 384,638 | +0.15(+0.36%) |
Nov 02, 2021 | 40.65 | 42.52 | 39.30 | 41.40 | 412,099 | +1.50(+3.76%) |