Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 18.40 | 19.80 | 5,883 | +1.38(+7.47%) | ||
Jan 28, 2022 | 18.00 | 20.40 | 16.80 | 18.42 | 4,283 | +0.54(+3.04%) |
Jan 27, 2022 | 18.42 | 21.20 | 17.57 | 17.88 | 6,790 | -2.92(-14.04%) |
Jan 26, 2022 | 20.00 | 22.00 | 20.06 | 20.80 | 5,958 | +0.80(+4.00%) |
Jan 25, 2022 | 16.40 | 21.20 | 16.40 | 20.00 | 15,579 | +2.40(+13.64%) |
Jan 24, 2022 | 18.00 | 18.08 | 14.96 | 17.60 | 7,428 | -0.40(-2.22%) |
Jan 21, 2022 | 20.00 | 20.00 | 18.00 | 18.00 | 14,602 | -2.19(-10.84%) |
Jan 20, 2022 | 20.72 | 21.19 | 20.03 | 20.19 | 6,219 | -0.53(-2.57%) |
Jan 19, 2022 | 22.09 | 22.09 | 19.70 | 20.72 | 6,384 | -0.52(-2.45%) |
Jan 18, 2022 | 21.20 | 21.99 | 19.80 | 21.24 | 9,299 | +0.04(+0.17%) |
Jan 14, 2022 | 21.20 | 0 | -1.56(-6.87%) | |||
Jan 13, 2022 | 24.80 | 25.20 | 22.52 | 22.77 | 5,903 | -1.83(-7.45%) |
Jan 12, 2022 | 25.20 | 26.00 | 24.40 | 24.60 | 5,130 | -0.95(-3.71%) |
Jan 11, 2022 | 24.34 | 25.59 | 24.00 | 25.55 | 2,931 | +1.22(+5.01%) |
Jan 10, 2022 | 24.17 | 24.60 | 22.45 | 24.33 | 9,112 | -0.65(-2.59%) |
Jan 07, 2022 | 25.20 | 25.40 | 24.40 | 24.98 | 4,299 | -0.11(-0.43%) |
Jan 06, 2022 | 25.40 | 25.58 | 23.60 | 25.08 | 7,511 | +0.06(+0.26%) |
Jan 05, 2022 | 27.60 | 28.40 | 24.46 | 25.02 | 15,860 | -2.26(-8.28%) |
Jan 04, 2022 | 28.43 | 28.92 | 27.20 | 27.28 | 5,349 | -1.68(-5.80%) |
Jan 03, 2022 | 29.20 | 29.75 | 27.20 | 28.96 | 8,024 | +0.71(+2.52%) |
Dec 31, 2021 | 28.22 | 32.00 | 27.00 | 28.25 | 11,535 | -0.15(-0.54%) |
Dec 30, 2021 | 27.02 | 29.80 | 26.80 | 28.40 | 8,093 | +1.14(+4.17%) |
Dec 29, 2021 | 28.00 | 29.80 | 26.21 | 27.26 | 35,682 | -0.54(-1.93%) |
Dec 28, 2021 | 28.80 | 29.20 | 26.48 | 27.80 | 13,335 | -1.40(-4.79%) |
Dec 27, 2021 | 30.42 | 30.42 | 27.60 | 29.20 | 13,265 | -0.72(-2.41%) |
Dec 23, 2021 | 29.60 | 31.05 | 28.80 | 29.92 | 17,071 | +0.32(+1.08%) |
Dec 22, 2021 | 30.00 | 30.19 | 28.07 | 29.60 | 12,195 | +0.28(+0.97%) |
Dec 21, 2021 | 26.40 | 30.00 | 26.00 | 29.32 | 26,853 | +2.26(+8.35%) |
Dec 20, 2021 | 27.60 | 28.00 | 26.00 | 27.06 | 32,427 | -2.49(-8.43%) |
Dec 17, 2021 | 28.00 | 40.40 | 27.20 | 29.55 | 351,358 | +3.18(+12.06%) |
Dec 16, 2021 | 28.00 | 28.47 | 25.24 | 26.37 | 5,587 | -1.06(-3.86%) |
Dec 15, 2021 | 26.80 | 28.80 | 24.40 | 27.43 | 7,397 | +0.99(+3.74%) |
Dec 14, 2021 | 26.80 | 28.00 | 26.04 | 26.44 | 5,791 | -1.36(-4.89%) |
Dec 13, 2021 | 28.50 | 29.51 | 27.62 | 27.80 | 4,888 | -1.71(-5.80%) |
Dec 10, 2021 | 31.99 | 32.40 | 28.56 | 29.51 | 6,181 | -1.69(-5.41%) |
Dec 09, 2021 | 31.60 | 32.40 | 30.83 | 31.20 | 9,922 | +0.00(+0.00%) |
Dec 08, 2021 | 30.00 | 32.12 | 29.20 | 31.20 | 9,728 | +2.20(+7.59%) |
Dec 07, 2021 | 28.00 | 30.40 | 27.86 | 29.00 | 9,374 | +2.46(+9.29%) |
Dec 06, 2021 | 23.20 | 27.20 | 23.20 | 26.54 | 13,548 | +1.62(+6.50%) |
Dec 03, 2021 | 28.80 | 29.13 | 22.88 | 24.92 | 31,317 | -4.16(-14.31%) |
Dec 02, 2021 | 28.56 | 29.20 | 27.60 | 29.08 | 8,510 | +0.21(+0.73%) |
Dec 01, 2021 | 31.84 | 32.00 | 28.52 | 28.86 | 14,765 | -0.89(-2.98%) |
Nov 30, 2021 | 29.20 | 29.75 | 27.68 | 29.75 | 15,241 | +0.96(+3.32%) |
Nov 29, 2021 | 28.40 | 29.04 | 27.68 | 28.80 | 16,641 | +1.20(+4.33%) |
Nov 26, 2021 | 28.04 | 30.40 | 27.20 | 27.60 | 14,441 | -2.40(-8.00%) |
Nov 24, 2021 | 27.20 | 30.05 | 26.06 | 30.00 | 23,691 | +3.80(+14.50%) |
Nov 23, 2021 | 26.40 | 27.20 | 25.26 | 26.20 | 14,661 | -0.20(-0.76%) |
Nov 22, 2021 | 27.20 | 28.19 | 26.00 | 26.40 | 24,873 | -0.80(-2.94%) |
Nov 19, 2021 | 30.80 | 30.80 | 26.08 | 27.20 | 74,883 | -3.56(-11.57%) |
Nov 18, 2021 | 30.80 | 30.80 | 29.20 | 30.76 | 58,451 | -3.96(-11.41%) |
Nov 17, 2021 | 42.40 | 43.60 | 34.00 | 34.72 | 186,700 | -12.48(-26.44%) |
Nov 16, 2021 | 49.20 | 49.20 | 46.40 | 47.20 | 11,061 | -2.00(-4.07%) |
Nov 15, 2021 | 50.40 | 50.40 | 48.40 | 49.20 | 12,498 | -0.40(-0.81%) |
Nov 12, 2021 | 52.40 | 52.80 | 48.80 | 49.60 | 18,810 | -3.60(-6.77%) |
Nov 11, 2021 | 54.80 | 54.80 | 52.40 | 53.20 | 6,429 | -1.60(-2.92%) |
Nov 10, 2021 | 56.00 | 54.80 | 6,368 | -0.80(-1.44%) | ||
Nov 09, 2021 | 57.20 | 58.00 | 54.40 | 55.60 | 4,803 | +0.00(+0.00%) |
Nov 08, 2021 | 55.20 | 58.00 | 54.44 | 55.60 | 6,505 | +0.00(+0.00%) |
Nov 05, 2021 | 56.40 | 57.20 | 54.00 | 55.60 | 4,878 | -1.60(-2.80%) |
Nov 04, 2021 | 58.00 | 59.20 | 56.00 | 57.20 | 5,041 | -0.80(-1.38%) |
Nov 03, 2021 | 58.40 | 60.40 | 57.20 | 58.00 | 5,817 | +0.00(+0.00%) |
Nov 02, 2021 | 58.00 | 58.00 | 56.01 | 58.00 | 4,764 | +0.40(+0.69%) |