Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 23.76 | 25.52 | 94,144 | +1.98(+8.41%) | ||
Jan 28, 2022 | 23.10 | 24.20 | 22.22 | 23.54 | 93,353 | +0.00(+0.00%) |
Jan 27, 2022 | 27.28 | 27.50 | 22.88 | 23.54 | 415,486 | -1.10(-4.46%) |
Jan 26, 2022 | 27.72 | 27.72 | 24.42 | 24.64 | 131,443 | -1.98(-7.44%) |
Jan 25, 2022 | 28.38 | 28.60 | 25.74 | 26.62 | 118,325 | -2.64(-9.02%) |
Jan 24, 2022 | 24.42 | 30.80 | 24.25 | 29.26 | 265,574 | +4.18(+16.67%) |
Jan 21, 2022 | 28.38 | 28.60 | 25.08 | 25.08 | 138,949 | -3.52(-12.31%) |
Jan 20, 2022 | 29.92 | 31.02 | 28.60 | 28.60 | 56,443 | -0.66(-2.26%) |
Jan 19, 2022 | 29.70 | 31.02 | 29.04 | 29.26 | 47,840 | -0.22(-0.75%) |
Jan 18, 2022 | 31.68 | 31.68 | 29.48 | 29.48 | 59,135 | -2.42(-7.59%) |
Jan 14, 2022 | 31.90 | 0 | -0.88(-2.68%) | |||
Jan 13, 2022 | 34.32 | 36.19 | 32.56 | 32.78 | 68,337 | -1.10(-3.25%) |
Jan 12, 2022 | 35.20 | 35.42 | 33.88 | 33.88 | 25,644 | -0.88(-2.53%) |
Jan 11, 2022 | 34.98 | 35.42 | 33.88 | 34.76 | 45,525 | -0.22(-0.63%) |
Jan 10, 2022 | 34.98 | 35.03 | 32.89 | 34.98 | 51,342 | +0.22(+0.63%) |
Jan 07, 2022 | 35.64 | 36.63 | 33.88 | 34.76 | 43,647 | -0.99(-2.77%) |
Jan 06, 2022 | 36.30 | 36.74 | 34.76 | 35.75 | 21,623 | -0.66(-1.81%) |
Jan 05, 2022 | 38.50 | 39.38 | 34.32 | 36.41 | 56,602 | -2.09(-5.43%) |
Jan 04, 2022 | 39.82 | 42.46 | 38.06 | 38.50 | 109,042 | -0.66(-1.69%) |
Jan 03, 2022 | 34.54 | 40.26 | 34.10 | 39.16 | 111,055 | +5.72(+17.11%) |
Dec 31, 2021 | 34.54 | 35.41 | 33.44 | 33.44 | 74,708 | -1.98(-5.59%) |
Dec 30, 2021 | 32.45 | 36.74 | 32.45 | 35.42 | 90,252 | +1.98(+5.92%) |
Dec 29, 2021 | 34.10 | 34.76 | 32.56 | 33.44 | 101,560 | -0.66(-1.94%) |
Dec 28, 2021 | 36.08 | 36.52 | 33.66 | 34.10 | 96,206 | -1.98(-5.49%) |
Dec 27, 2021 | 38.72 | 39.14 | 35.20 | 36.08 | 101,117 | -3.08(-7.87%) |
Dec 23, 2021 | 38.72 | 39.60 | 37.73 | 39.16 | 71,796 | +0.88(+2.30%) |
Dec 22, 2021 | 38.50 | 40.26 | 36.96 | 38.28 | 54,465 | -0.44(-1.14%) |
Dec 21, 2021 | 38.28 | 38.94 | 37.18 | 38.72 | 61,180 | +1.54(+4.14%) |
Dec 20, 2021 | 38.72 | 38.72 | 36.30 | 37.18 | 45,447 | -1.98(-5.06%) |
Dec 17, 2021 | 37.18 | 39.38 | 35.42 | 39.16 | 68,894 | +1.10(+2.89%) |
Dec 16, 2021 | 39.16 | 39.60 | 37.40 | 38.06 | 43,196 | -0.88(-2.26%) |
Dec 15, 2021 | 38.72 | 40.26 | 36.41 | 38.94 | 65,569 | +0.44(+1.14%) |
Dec 14, 2021 | 38.94 | 39.82 | 37.40 | 38.50 | 63,109 | -1.10(-2.78%) |
Dec 13, 2021 | 41.80 | 42.24 | 38.72 | 39.60 | 58,075 | -2.20(-5.26%) |
Dec 10, 2021 | 43.78 | 44.00 | 41.14 | 41.80 | 62,282 | -1.98(-4.52%) |
Dec 09, 2021 | 49.72 | 50.14 | 43.34 | 43.78 | 88,040 | -3.74(-7.87%) |
Dec 08, 2021 | 45.54 | 47.96 | 44.00 | 47.52 | 53,107 | +2.86(+6.40%) |
Dec 07, 2021 | 43.56 | 45.33 | 43.23 | 44.66 | 61,525 | +2.42(+5.73%) |
Dec 06, 2021 | 42.02 | 42.44 | 40.26 | 42.24 | 53,508 | -0.44(-1.03%) |
Dec 03, 2021 | 41.80 | 44.66 | 41.36 | 42.68 | 176,486 | +0.66(+1.57%) |
Dec 02, 2021 | 40.26 | 42.46 | 39.60 | 42.02 | 55,403 | +2.42(+6.11%) |
Dec 01, 2021 | 41.80 | 43.78 | 39.16 | 39.60 | 71,338 | -1.32(-3.23%) |
Nov 30, 2021 | 41.80 | 43.34 | 40.70 | 40.92 | 80,543 | -1.54(-3.63%) |
Nov 29, 2021 | 44.44 | 45.10 | 42.46 | 42.46 | 61,130 | -1.54(-3.50%) |
Nov 26, 2021 | 43.56 | 44.44 | 41.80 | 44.00 | 52,826 | -1.10(-2.44%) |
Nov 24, 2021 | 44.00 | 46.20 | 42.68 | 45.10 | 57,833 | +0.66(+1.49%) |
Nov 23, 2021 | 46.42 | 46.55 | 44.00 | 44.44 | 48,245 | -1.54(-3.35%) |
Nov 22, 2021 | 49.50 | 50.16 | 44.88 | 45.98 | 70,316 | -4.40(-8.73%) |
Nov 19, 2021 | 44.66 | 51.04 | 44.00 | 50.38 | 155,574 | +6.38(+14.50%) |
Nov 18, 2021 | 46.20 | 45.54 | 44.00 | 44.00 | 103,496 | -3.30(-6.98%) |
Nov 17, 2021 | 48.84 | 49.28 | 45.98 | 47.30 | 78,988 | -1.32(-2.71%) |
Nov 16, 2021 | 52.14 | 52.04 | 48.40 | 48.62 | 60,942 | -4.18(-7.92%) |
Nov 15, 2021 | 51.26 | 53.24 | 49.50 | 52.80 | 63,420 | +1.98(+3.90%) |
Nov 12, 2021 | 49.06 | 51.89 | 48.64 | 50.82 | 63,453 | +1.32(+2.67%) |
Nov 11, 2021 | 49.50 | 51.04 | 48.40 | 49.50 | 49,694 | -1.54(-3.02%) |
Nov 10, 2021 | 51.70 | 48.62 | 51.04 | 56,698 | -0.22(-0.43%) | |
Nov 09, 2021 | 53.46 | 53.46 | 51.26 | 51.26 | 49,351 | -2.20(-4.12%) |
Nov 08, 2021 | 54.56 | 55.74 | 52.80 | 53.46 | 56,029 | +0.00(+0.00%) |
Nov 05, 2021 | 51.92 | 55.00 | 51.92 | 53.46 | 87,457 | +2.42(+4.74%) |
Nov 04, 2021 | 53.90 | 54.34 | 50.82 | 51.04 | 36,761 | -1.98(-3.73%) |
Nov 03, 2021 | 51.48 | 54.34 | 50.82 | 53.02 | 43,503 | +1.54(+2.99%) |
Nov 02, 2021 | 53.46 | 54.31 | 50.38 | 51.48 | 52,993 | -1.98(-3.70%) |