Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 14.03 | 15.18 | 88,982 | +1.00(+7.05%) | ||
Jan 28, 2022 | 14.22 | 14.45 | 13.04 | 14.18 | 127,197 | +0.46(+3.39%) |
Jan 27, 2022 | 14.50 | 14.96 | 13.53 | 13.71 | 68,930 | -0.50(-3.52%) |
Jan 26, 2022 | 16.00 | 16.00 | 14.14 | 14.21 | 92,868 | -1.29(-8.32%) |
Jan 25, 2022 | 15.85 | 16.00 | 15.12 | 15.50 | 51,271 | +0.25(+1.64%) |
Jan 24, 2022 | 15.94 | 16.31 | 13.61 | 15.25 | 261,219 | -0.43(-2.71%) |
Jan 21, 2022 | 16.80 | 17.00 | 15.50 | 15.68 | 83,140 | -1.32(-7.79%) |
Jan 20, 2022 | 17.64 | 19.20 | 17.00 | 17.00 | 111,583 | -0.50(-2.86%) |
Jan 19, 2022 | 16.73 | 17.75 | 15.75 | 17.50 | 104,337 | +0.74(+4.42%) |
Jan 18, 2022 | 17.02 | 17.27 | 16.35 | 16.76 | 72,354 | -0.50(-2.90%) |
Jan 14, 2022 | 17.26 | 0 | +0.17(+0.97%) | |||
Jan 13, 2022 | 18.00 | 18.34 | 17.02 | 17.09 | 82,574 | -0.80(-4.50%) |
Jan 12, 2022 | 18.70 | 18.75 | 17.75 | 17.90 | 66,278 | -0.23(-1.24%) |
Jan 11, 2022 | 18.10 | 18.43 | 17.50 | 18.12 | 82,587 | -0.18(-0.96%) |
Jan 10, 2022 | 19.50 | 19.30 | 17.88 | 18.30 | 86,202 | -0.84(-4.39%) |
Jan 07, 2022 | 19.37 | 19.93 | 19.00 | 19.14 | 74,611 | -0.70(-3.55%) |
Jan 06, 2022 | 20.00 | 20.83 | 19.02 | 19.84 | 82,990 | -0.23(-1.12%) |
Jan 05, 2022 | 22.50 | 23.00 | 19.70 | 20.07 | 171,296 | -1.81(-8.27%) |
Jan 04, 2022 | 22.00 | 30.50 | 21.50 | 21.88 | 1,254,485 | +2.20(+11.18%) |
Jan 03, 2022 | 18.38 | 20.00 | 18.38 | 19.68 | 94,219 | +1.91(+10.72%) |
Dec 31, 2021 | 18.50 | 18.88 | 17.57 | 17.77 | 152,864 | -0.66(-3.58%) |
Dec 30, 2021 | 18.31 | 19.72 | 18.00 | 18.43 | 142,006 | +0.02(+0.11%) |
Dec 29, 2021 | 19.50 | 19.75 | 18.30 | 18.41 | 119,297 | -1.49(-7.49%) |
Dec 28, 2021 | 19.00 | 20.50 | 19.00 | 19.91 | 109,839 | -0.09(-0.47%) |
Dec 27, 2021 | 20.50 | 20.27 | 19.25 | 20.00 | 116,802 | -0.25(-1.26%) |
Dec 23, 2021 | 20.29 | 20.70 | 19.93 | 20.25 | 71,224 | -0.45(-2.15%) |
Dec 22, 2021 | 20.50 | 21.20 | 20.03 | 20.70 | 56,325 | -0.30(-1.41%) |
Dec 21, 2021 | 20.25 | 22.00 | 20.25 | 21.00 | 68,560 | +0.42(+2.02%) |
Dec 20, 2021 | 20.06 | 20.75 | 19.40 | 20.58 | 95,840 | -0.42(-1.98%) |
Dec 17, 2021 | 19.92 | 21.00 | 19.60 | 21.00 | 141,682 | +1.01(+5.05%) |
Dec 16, 2021 | 20.30 | 20.35 | 19.75 | 19.98 | 66,721 | -0.32(-1.60%) |
Dec 15, 2021 | 19.27 | 20.50 | 19.13 | 20.31 | 120,156 | +0.80(+4.13%) |
Dec 14, 2021 | 20.48 | 20.50 | 19.50 | 19.50 | 100,364 | -0.45(-2.26%) |
Dec 13, 2021 | 20.59 | 20.85 | 18.41 | 19.95 | 242,168 | -2.60(-11.51%) |
Dec 10, 2021 | 23.00 | 24.20 | 22.23 | 22.55 | 94,276 | -0.77(-3.30%) |
Dec 09, 2021 | 24.30 | 26.50 | 23.05 | 23.32 | 141,774 | +0.19(+0.82%) |
Dec 08, 2021 | 22.00 | 23.60 | 21.57 | 23.13 | 86,485 | +1.06(+4.83%) |
Dec 07, 2021 | 20.00 | 22.85 | 19.50 | 22.07 | 204,742 | +3.11(+16.41%) |
Dec 06, 2021 | 22.90 | 23.00 | 18.60 | 18.95 | 297,715 | -4.16(-17.98%) |
Dec 03, 2021 | 25.00 | 25.00 | 22.84 | 23.11 | 83,225 | -1.89(-7.54%) |
Dec 02, 2021 | 23.00 | 25.46 | 22.15 | 25.00 | 123,096 | +2.12(+9.29%) |
Dec 01, 2021 | 25.55 | 26.00 | 22.57 | 22.87 | 171,975 | -1.88(-7.60%) |
Nov 30, 2021 | 27.50 | 28.20 | 24.07 | 24.75 | 417,932 | -3.72(-13.07%) |
Nov 29, 2021 | 28.55 | 28.98 | 27.65 | 28.47 | 85,367 | -0.45(-1.54%) |
Nov 26, 2021 | 29.95 | 29.95 | 28.12 | 28.91 | 54,991 | -1.27(-4.19%) |
Nov 24, 2021 | 29.00 | 30.50 | 28.20 | 30.18 | 51,986 | +1.30(+4.52%) |
Nov 23, 2021 | 30.00 | 30.00 | 28.12 | 28.88 | 63,039 | -0.70(-2.35%) |
Nov 22, 2021 | 29.27 | 31.00 | 29.27 | 29.57 | 117,141 | +1.16(+4.08%) |
Nov 19, 2021 | 29.12 | 29.50 | 28.05 | 28.41 | 111,110 | -0.79(-2.71%) |
Nov 18, 2021 | 28.50 | 29.40 | 29.00 | 29.20 | 157,205 | +0.47(+1.65%) |
Nov 17, 2021 | 29.51 | 30.50 | 28.50 | 28.73 | 116,406 | -0.67(-2.30%) |
Nov 16, 2021 | 31.00 | 31.00 | 29.00 | 29.40 | 112,119 | -1.23(-4.00%) |
Nov 15, 2021 | 31.50 | 31.75 | 30.00 | 30.62 | 142,970 | -0.84(-2.65%) |
Nov 12, 2021 | 32.50 | 33.50 | 30.54 | 31.46 | 133,798 | -1.54(-4.67%) |
Nov 11, 2021 | 35.50 | 35.55 | 31.56 | 33.00 | 245,525 | -2.80(-7.82%) |
Nov 10, 2021 | 36.50 | 35.80 | 51,462 | -1.85(-4.90%) | ||
Nov 09, 2021 | 37.00 | 38.25 | 36.02 | 37.65 | 56,803 | +0.34(+0.90%) |
Nov 08, 2021 | 38.00 | 38.28 | 36.80 | 37.31 | 53,945 | -0.70(-1.84%) |
Nov 05, 2021 | 39.00 | 39.21 | 37.42 | 38.01 | 37,998 | -0.20(-0.51%) |
Nov 04, 2021 | 38.00 | 39.00 | 38.00 | 38.20 | 25,866 | -0.25(-0.65%) |
Nov 03, 2021 | 38.00 | 39.70 | 37.51 | 38.45 | 41,484 | +0.96(+2.56%) |
Nov 02, 2021 | 38.00 | 38.42 | 37.25 | 37.49 | 30,502 | -0.43(-1.13%) |