Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 11.48 | 12.75 | 840,332 | +1.37(+12.04%) | ||
Jan 28, 2022 | 11.03 | 11.53 | 10.54 | 11.38 | 617,750 | +0.33(+2.99%) |
Jan 27, 2022 | 12.00 | 12.15 | 10.84 | 11.05 | 1,132,954 | -0.91(-7.61%) |
Jan 26, 2022 | 12.11 | 12.91 | 11.78 | 11.96 | 1,266,251 | +0.41(+3.55%) |
Jan 25, 2022 | 11.22 | 11.98 | 11.03 | 11.55 | 1,136,724 | -0.28(-2.37%) |
Jan 24, 2022 | 10.65 | 11.89 | 10.20 | 11.83 | 1,627,235 | +0.68(+6.10%) |
Jan 21, 2022 | 11.35 | 11.84 | 10.81 | 11.15 | 1,217,407 | -0.49(-4.21%) |
Jan 20, 2022 | 12.00 | 12.68 | 11.60 | 11.64 | 1,244,145 | -0.06(-0.51%) |
Jan 19, 2022 | 12.83 | 13.00 | 11.61 | 11.70 | 1,598,476 | -0.97(-7.66%) |
Jan 18, 2022 | 13.03 | 13.50 | 12.63 | 12.67 | 1,226,515 | -0.71(-5.31%) |
Jan 14, 2022 | 13.38 | 0 | -0.29(-2.12%) | |||
Jan 13, 2022 | 14.99 | 15.49 | 13.55 | 13.67 | 1,590,053 | -1.12(-7.57%) |
Jan 12, 2022 | 15.24 | 15.48 | 14.46 | 14.79 | 1,275,815 | -0.38(-2.50%) |
Jan 11, 2022 | 14.86 | 15.52 | 14.51 | 15.17 | 1,384,224 | +0.36(+2.40%) |
Jan 10, 2022 | 14.79 | 15.44 | 13.93 | 14.81 | 3,357,401 | -1.28(-7.92%) |
Jan 07, 2022 | 20.09 | 20.09 | 16.05 | 16.09 | 4,295,077 | -4.39(-21.44%) |
Jan 06, 2022 | 20.50 | 20.95 | 19.00 | 20.48 | 1,626,599 | +0.13(+0.64%) |
Jan 05, 2022 | 21.70 | 22.48 | 19.69 | 20.35 | 1,689,777 | -1.71(-7.75%) |
Jan 04, 2022 | 23.48 | 24.48 | 21.23 | 22.06 | 1,986,403 | -1.33(-5.69%) |
Jan 03, 2022 | 24.66 | 24.70 | 22.13 | 23.39 | 1,676,380 | -0.79(-3.27%) |
Dec 31, 2021 | 23.51 | 24.65 | 23.41 | 24.18 | 927,220 | +0.80(+3.42%) |
Dec 30, 2021 | 23.58 | 24.37 | 22.59 | 23.38 | 1,687,579 | -0.05(-0.21%) |
Dec 29, 2021 | 21.97 | 23.43 | 21.95 | 23.43 | 1,368,684 | +1.27(+5.73%) |
Dec 28, 2021 | 22.80 | 22.86 | 20.75 | 22.16 | 1,591,535 | -0.95(-4.11%) |
Dec 27, 2021 | 20.63 | 23.24 | 20.50 | 23.11 | 2,066,921 | +2.64(+12.90%) |
Dec 23, 2021 | 19.08 | 21.41 | 18.97 | 20.47 | 2,180,525 | +1.40(+7.34%) |
Dec 22, 2021 | 18.45 | 19.30 | 17.40 | 19.07 | 1,965,863 | +0.95(+5.24%) |
Dec 21, 2021 | 16.02 | 18.37 | 16.00 | 18.12 | 3,421,777 | +2.74(+17.82%) |
Dec 20, 2021 | 15.25 | 16.00 | 15.19 | 15.38 | 582,149 | -0.24(-1.54%) |
Dec 17, 2021 | 15.05 | 16.29 | 14.64 | 15.62 | 1,061,675 | +0.36(+2.36%) |
Dec 16, 2021 | 16.98 | 17.07 | 15.10 | 15.26 | 1,103,024 | -1.12(-6.84%) |
Dec 15, 2021 | 15.05 | 16.47 | 14.57 | 16.38 | 850,063 | +1.33(+8.84%) |
Dec 14, 2021 | 14.52 | 15.26 | 14.33 | 15.05 | 692,763 | +0.10(+0.67%) |
Dec 13, 2021 | 15.62 | 15.84 | 14.31 | 14.95 | 950,958 | -0.48(-3.11%) |
Dec 10, 2021 | 16.00 | 16.46 | 15.08 | 15.43 | 631,496 | -0.22(-1.41%) |
Dec 09, 2021 | 16.94 | 17.63 | 15.44 | 15.65 | 1,372,978 | -0.52(-3.22%) |
Dec 08, 2021 | 16.30 | 16.90 | 15.51 | 16.17 | 809,182 | +0.27(+1.70%) |
Dec 07, 2021 | 15.57 | 16.42 | 15.48 | 15.90 | 1,090,176 | +1.01(+6.78%) |
Dec 06, 2021 | 15.17 | 15.37 | 14.05 | 14.89 | 1,148,965 | -0.53(-3.44%) |
Dec 03, 2021 | 15.67 | 15.90 | 14.72 | 15.42 | 1,079,255 | -0.19(-1.22%) |
Dec 02, 2021 | 15.32 | 16.21 | 15.06 | 15.61 | 692,628 | +0.23(+1.50%) |
Dec 01, 2021 | 17.44 | 17.89 | 15.35 | 15.38 | 1,391,418 | -2.04(-11.71%) |
Nov 30, 2021 | 18.13 | 18.59 | 16.50 | 17.42 | 1,534,154 | -0.89(-4.86%) |
Nov 29, 2021 | 17.50 | 18.51 | 17.25 | 18.31 | 910,452 | +1.23(+7.20%) |
Nov 26, 2021 | 17.09 | 17.95 | 17.01 | 17.08 | 653,776 | -0.83(-4.63%) |
Nov 24, 2021 | 17.55 | 18.55 | 17.27 | 17.91 | 1,044,246 | +0.26(+1.47%) |
Nov 23, 2021 | 17.58 | 19.16 | 17.05 | 17.65 | 1,305,426 | -0.37(-2.05%) |
Nov 22, 2021 | 19.41 | 19.49 | 16.25 | 18.02 | 3,335,000 | -1.54(-7.87%) |
Nov 19, 2021 | 18.84 | 20.93 | 18.81 | 19.56 | 2,025,426 | -0.05(-0.25%) |
Nov 18, 2021 | 23.52 | 23.54 | 19.32 | 19.61 | 3,622,138 | -3.64(-15.66%) |
Nov 17, 2021 | 24.15 | 24.44 | 22.36 | 23.25 | 1,547,624 | -1.32(-5.37%) |
Nov 16, 2021 | 24.55 | 24.86 | 23.56 | 24.57 | 1,417,263 | -0.53(-2.11%) |
Nov 15, 2021 | 25.12 | 26.15 | 24.13 | 25.10 | 1,326,092 | +0.31(+1.25%) |
Nov 12, 2021 | 23.10 | 25.62 | 23.01 | 24.79 | 1,925,645 | +1.81(+7.88%) |
Nov 11, 2021 | 23.16 | 24.25 | 22.89 | 22.98 | 925,772 | -1.52(-6.20%) |
Nov 10, 2021 | 23.43 | 24.50 | 1,742,245 | +0.03(+0.12%) | ||
Nov 09, 2021 | 23.51 | 25.08 | 22.76 | 24.47 | 1,387,498 | +0.81(+3.42%) |
Nov 08, 2021 | 25.87 | 26.44 | 22.22 | 23.66 | 3,027,573 | -2.06(-8.01%) |
Nov 05, 2021 | 26.30 | 27.09 | 25.27 | 25.72 | 1,737,618 | +0.06(+0.23%) |
Nov 04, 2021 | 25.03 | 26.70 | 24.30 | 25.66 | 3,167,487 | +0.77(+3.09%) |
Nov 03, 2021 | 24.31 | 25.20 | 23.01 | 24.89 | 3,795,415 | +1.42(+6.05%) |
Nov 02, 2021 | 22.45 | 23.70 | 20.58 | 23.47 | 2,016,269 | +0.91(+4.03%) |