Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 9.610 | 10.54 | 4,331,460 | +0.91(+9.45%) | ||
Jan 28, 2022 | 9.000 | 9.675 | 8.700 | 9.630 | 6,585,559 | +0.61(+6.76%) |
Jan 27, 2022 | 10.08 | 10.10 | 9.000 | 9.020 | 4,424,813 | -0.84(-8.52%) |
Jan 26, 2022 | 10.64 | 10.79 | 9.770 | 9.860 | 3,815,444 | -0.31(-3.05%) |
Jan 25, 2022 | 10.63 | 11.00 | 10.03 | 10.17 | 6,362,357 | -0.84(-7.63%) |
Jan 24, 2022 | 10.14 | 11.03 | 9.700 | 11.01 | 5,523,360 | +0.33(+3.09%) |
Jan 21, 2022 | 11.10 | 11.42 | 10.67 | 10.68 | 5,497,254 | -0.75(-6.56%) |
Jan 20, 2022 | 11.71 | 12.37 | 11.38 | 11.43 | 5,750,139 | -0.09(-0.78%) |
Jan 19, 2022 | 12.00 | 12.21 | 11.43 | 11.52 | 4,453,301 | -0.41(-3.44%) |
Jan 18, 2022 | 12.67 | 12.76 | 11.92 | 11.93 | 3,914,380 | -1.15(-8.79%) |
Jan 14, 2022 | 13.08 | 0 | -0.39(-2.90%) | |||
Jan 13, 2022 | 14.36 | 14.46 | 13.44 | 13.47 | 2,407,096 | -0.78(-5.47%) |
Jan 12, 2022 | 14.70 | 15.05 | 13.98 | 14.25 | 1,672,630 | -0.16(-1.11%) |
Jan 11, 2022 | 14.01 | 14.54 | 13.98 | 14.41 | 2,581,693 | +0.40(+2.86%) |
Jan 10, 2022 | 13.88 | 14.04 | 13.22 | 14.01 | 2,832,835 | -0.11(-0.78%) |
Jan 07, 2022 | 13.92 | 14.63 | 13.76 | 14.12 | 4,688,122 | +0.28(+2.02%) |
Jan 06, 2022 | 13.92 | 14.15 | 13.53 | 13.84 | 1,650,133 | -0.08(-0.57%) |
Jan 05, 2022 | 14.92 | 15.06 | 13.92 | 13.92 | 2,968,220 | -1.05(-7.01%) |
Jan 04, 2022 | 15.81 | 15.91 | 14.37 | 14.97 | 6,073,096 | -0.85(-5.40%) |
Jan 03, 2022 | 15.89 | 16.16 | 15.41 | 15.82 | 3,991,943 | +0.13(+0.85%) |
Dec 31, 2021 | 15.81 | 16.47 | 15.66 | 15.69 | 1,120,386 | -0.25(-1.57%) |
Dec 30, 2021 | 15.78 | 16.38 | 15.52 | 15.94 | 2,222,841 | +0.19(+1.21%) |
Dec 29, 2021 | 15.85 | 15.97 | 15.31 | 15.75 | 1,574,189 | -0.17(-1.07%) |
Dec 28, 2021 | 16.50 | 16.61 | 15.83 | 15.92 | 1,902,263 | -0.61(-3.69%) |
Dec 27, 2021 | 16.53 | 16.65 | 16.01 | 16.53 | 1,815,786 | +0.10(+0.61%) |
Dec 23, 2021 | 16.06 | 16.47 | 15.77 | 16.43 | 3,128,823 | +0.30(+1.86%) |
Dec 22, 2021 | 16.21 | 16.48 | 15.94 | 16.13 | 3,523,075 | -0.11(-0.68%) |
Dec 21, 2021 | 15.71 | 16.38 | 15.71 | 16.24 | 2,263,573 | +0.85(+5.52%) |
Dec 20, 2021 | 15.49 | 15.98 | 15.28 | 15.39 | 3,328,607 | -1.19(-7.18%) |
Dec 17, 2021 | 16.35 | 16.98 | 16.06 | 16.58 | 3,965,991 | -0.09(-0.54%) |
Dec 16, 2021 | 17.12 | 17.99 | 16.44 | 16.67 | 2,532,692 | -0.78(-4.47%) |
Dec 15, 2021 | 17.45 | 17.53 | 15.81 | 17.45 | 3,945,587 | -0.05(-0.29%) |
Dec 14, 2021 | 17.30 | 18.04 | 17.17 | 17.50 | 2,585,331 | -0.30(-1.69%) |
Dec 13, 2021 | 17.38 | 18.22 | 17.35 | 17.80 | 3,280,624 | +0.53(+3.07%) |
Dec 10, 2021 | 17.59 | 18.33 | 17.00 | 17.27 | 2,200,803 | -0.06(-0.35%) |
Dec 09, 2021 | 17.80 | 18.33 | 17.11 | 17.33 | 3,451,822 | -0.72(-3.99%) |
Dec 08, 2021 | 18.05 | 18.50 | 17.56 | 18.05 | 1,851,111 | +0.05(+0.28%) |
Dec 07, 2021 | 18.09 | 18.62 | 17.92 | 18.00 | 3,195,677 | +0.54(+3.09%) |
Dec 06, 2021 | 16.86 | 17.85 | 15.90 | 17.46 | 2,025,549 | +0.66(+3.93%) |
Dec 03, 2021 | 17.99 | 17.99 | 16.56 | 16.80 | 2,913,337 | -0.90(-5.08%) |
Dec 02, 2021 | 17.56 | 18.12 | 17.27 | 17.70 | 2,210,591 | -0.01(-0.06%) |
Dec 01, 2021 | 17.84 | 18.44 | 17.45 | 17.71 | 10,521,752 | -0.30(-1.69%) |
Nov 30, 2021 | 20.30 | 21.29 | 17.70 | 18.02 | 12,431,851 | -4.84(-21.16%) |
Nov 29, 2021 | 23.20 | 23.28 | 22.10 | 22.85 | 1,077,090 | +0.13(+0.57%) |
Nov 26, 2021 | 22.87 | 23.29 | 22.14 | 22.72 | 732,403 | -0.96(-4.05%) |
Nov 24, 2021 | 22.99 | 23.72 | 22.27 | 23.68 | 1,066,375 | +0.73(+3.18%) |
Nov 23, 2021 | 23.66 | 24.45 | 22.83 | 22.95 | 1,789,410 | -1.27(-5.24%) |
Nov 22, 2021 | 25.04 | 25.91 | 23.93 | 24.22 | 1,355,008 | -0.51(-2.06%) |
Nov 19, 2021 | 24.58 | 25.28 | 24.47 | 24.73 | 1,242,692 | +0.33(+1.35%) |
Nov 18, 2021 | 26.36 | 24.61 | 24.23 | 24.40 | 1,784,088 | -1.96(-7.44%) |
Nov 17, 2021 | 26.63 | 27.14 | 26.02 | 26.36 | 1,232,960 | -0.29(-1.09%) |
Nov 16, 2021 | 27.16 | 27.20 | 25.83 | 26.65 | 1,717,223 | -0.44(-1.62%) |
Nov 15, 2021 | 25.90 | 27.67 | 25.84 | 27.09 | 3,492,659 | +0.54(+2.03%) |
Nov 12, 2021 | 22.82 | 27.46 | 22.56 | 26.55 | 8,557,131 | +4.44(+20.08%) |
Nov 11, 2021 | 21.34 | 22.66 | 21.21 | 22.11 | 2,999,188 | +1.61(+7.85%) |
Nov 10, 2021 | 20.67 | 20.50 | 2,484,133 | -1.07(-4.96%) | ||
Nov 09, 2021 | 22.08 | 22.08 | 20.74 | 21.57 | 1,539,604 | -0.30(-1.37%) |
Nov 08, 2021 | 22.71 | 22.81 | 21.79 | 21.87 | 1,684,706 | -0.59(-2.63%) |
Nov 05, 2021 | 22.91 | 23.20 | 22.28 | 22.46 | 1,635,818 | -0.34(-1.49%) |
Nov 04, 2021 | 22.92 | 23.15 | 22.54 | 22.80 | 1,149,228 | -0.13(-0.57%) |
Nov 03, 2021 | 21.67 | 22.96 | 21.52 | 22.93 | 1,539,407 | +0.83(+3.76%) |
Nov 02, 2021 | 22.38 | 22.48 | 21.37 | 22.10 | 2,013,810 | -0.65(-2.86%) |