Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 16.35 | 18.15 | 61,437 | +1.95(+12.04%) | ||
Jan 28, 2022 | 15.45 | 16.50 | 15.00 | 16.20 | 30,245 | +0.75(+4.85%) |
Jan 27, 2022 | 16.65 | 16.95 | 15.15 | 15.45 | 39,257 | -1.05(-6.36%) |
Jan 26, 2022 | 17.55 | 17.70 | 16.05 | 16.50 | 30,438 | -0.52(-3.08%) |
Jan 25, 2022 | 16.35 | 17.77 | 16.35 | 17.02 | 23,884 | +0.07(+0.44%) |
Jan 24, 2022 | 16.35 | 17.10 | 14.85 | 16.95 | 112,915 | +0.30(+1.80%) |
Jan 21, 2022 | 18.15 | 18.45 | 16.65 | 16.65 | 137,017 | -1.35(-7.50%) |
Jan 20, 2022 | 18.30 | 20.10 | 18.00 | 18.00 | 57,609 | -0.45(-2.44%) |
Jan 19, 2022 | 19.05 | 19.65 | 18.30 | 18.45 | 127,839 | -0.45(-2.38%) |
Jan 18, 2022 | 20.40 | 20.40 | 18.90 | 18.90 | 74,100 | -1.05(-5.26%) |
Jan 14, 2022 | 19.95 | 0 | +0.30(+1.53%) | |||
Jan 13, 2022 | 21.15 | 21.45 | 19.50 | 19.65 | 74,257 | -1.35(-6.43%) |
Jan 12, 2022 | 22.50 | 22.50 | 20.85 | 21.00 | 52,447 | -1.05(-4.76%) |
Jan 11, 2022 | 22.20 | 22.50 | 21.30 | 22.05 | 58,870 | -0.15(-0.68%) |
Jan 10, 2022 | 21.75 | 22.35 | 20.40 | 22.20 | 46,732 | +0.30(+1.37%) |
Jan 07, 2022 | 22.80 | 23.70 | 21.75 | 21.90 | 35,636 | -0.90(-3.95%) |
Jan 06, 2022 | 24.30 | 24.30 | 22.35 | 22.80 | 37,989 | -1.20(-5.00%) |
Jan 05, 2022 | 26.25 | 27.75 | 23.25 | 24.00 | 101,014 | -1.65(-6.43%) |
Jan 04, 2022 | 27.30 | 27.30 | 25.50 | 25.65 | 25,506 | -1.50(-5.52%) |
Jan 03, 2022 | 27.00 | 27.15 | 25.57 | 27.15 | 31,031 | +0.60(+2.26%) |
Dec 31, 2021 | 29.10 | 29.10 | 26.55 | 26.55 | 46,384 | -2.40(-8.29%) |
Dec 30, 2021 | 26.25 | 29.70 | 26.10 | 28.95 | 47,795 | +2.40(+9.04%) |
Dec 29, 2021 | 25.95 | 27.00 | 25.80 | 26.55 | 40,418 | +0.45(+1.72%) |
Dec 28, 2021 | 27.15 | 27.75 | 26.10 | 26.10 | 31,690 | -1.05(-3.87%) |
Dec 27, 2021 | 28.05 | 28.12 | 26.84 | 27.15 | 42,094 | -1.20(-4.23%) |
Dec 23, 2021 | 28.05 | 28.95 | 26.40 | 28.35 | 56,804 | +0.45(+1.61%) |
Dec 22, 2021 | 28.65 | 29.25 | 27.45 | 27.90 | 29,090 | -0.75(-2.62%) |
Dec 21, 2021 | 28.65 | 29.10 | 27.30 | 28.65 | 32,793 | +1.50(+5.52%) |
Dec 20, 2021 | 26.85 | 28.05 | 26.10 | 27.15 | 59,222 | -0.60(-2.16%) |
Dec 17, 2021 | 25.05 | 29.25 | 24.45 | 27.75 | 124,244 | +2.55(+10.12%) |
Dec 16, 2021 | 25.20 | 26.32 | 24.60 | 25.20 | 97,806 | +0.75(+3.07%) |
Dec 15, 2021 | 24.75 | 24.90 | 22.20 | 24.45 | 175,315 | -0.15(-0.61%) |
Dec 14, 2021 | 25.35 | 26.10 | 24.30 | 24.60 | 49,029 | -1.05(-4.09%) |
Dec 13, 2021 | 26.25 | 26.95 | 24.45 | 25.65 | 57,232 | -0.75(-2.84%) |
Dec 10, 2021 | 28.50 | 28.84 | 26.40 | 26.40 | 169,351 | -1.95(-6.88%) |
Dec 09, 2021 | 29.55 | 31.05 | 27.60 | 28.35 | 134,287 | -1.50(-5.03%) |
Dec 08, 2021 | 29.85 | 31.20 | 28.20 | 29.85 | 296,452 | +0.45(+1.53%) |
Dec 07, 2021 | 27.00 | 30.15 | 27.00 | 29.40 | 287,144 | +3.30(+12.64%) |
Dec 06, 2021 | 25.65 | 26.40 | 24.00 | 26.10 | 92,924 | +0.30(+1.16%) |
Dec 03, 2021 | 28.35 | 28.50 | 25.50 | 25.80 | 296,164 | -2.85(-9.95%) |
Dec 02, 2021 | 30.45 | 30.75 | 27.75 | 28.65 | 203,491 | -1.65(-5.45%) |
Dec 01, 2021 | 32.10 | 33.87 | 30.15 | 30.30 | 378,152 | -0.90(-2.88%) |
Nov 30, 2021 | 30.45 | 31.88 | 30.30 | 31.20 | 273,285 | +0.45(+1.46%) |
Nov 29, 2021 | 30.45 | 32.10 | 29.40 | 30.75 | 274,716 | +0.60(+1.99%) |
Nov 26, 2021 | 30.75 | 32.27 | 30.00 | 30.15 | 89,631 | -2.40(-7.37%) |
Nov 24, 2021 | 29.70 | 32.70 | 29.25 | 32.55 | 175,323 | +2.40(+7.96%) |
Nov 23, 2021 | 30.75 | 32.85 | 29.25 | 30.15 | 172,788 | -0.45(-1.47%) |
Nov 22, 2021 | 37.05 | 37.05 | 30.30 | 30.60 | 340,706 | -6.60(-17.74%) |
Nov 19, 2021 | 32.10 | 37.95 | 31.95 | 37.20 | 184,593 | +4.80(+14.81%) |
Nov 18, 2021 | 36.30 | 33.00 | 32.25 | 32.40 | 159,745 | -4.05(-11.11%) |
Nov 17, 2021 | 36.75 | 40.05 | 36.45 | 36.45 | 141,308 | -0.60(-1.62%) |
Nov 16, 2021 | 37.50 | 38.40 | 36.12 | 37.05 | 86,325 | -1.20(-3.14%) |
Nov 15, 2021 | 34.20 | 38.85 | 34.20 | 38.25 | 130,053 | +3.00(+8.51%) |
Nov 12, 2021 | 38.55 | 38.92 | 34.05 | 35.25 | 161,556 | -3.30(-8.56%) |
Nov 11, 2021 | 41.40 | 41.40 | 38.10 | 38.55 | 128,236 | -2.70(-6.55%) |
Nov 10, 2021 | 47.55 | 40.20 | 41.25 | 193,745 | -7.65(-15.64%) | |
Nov 09, 2021 | 50.70 | 50.70 | 48.15 | 48.90 | 113,071 | -1.80(-3.55%) |
Nov 08, 2021 | 48.75 | 51.00 | 48.30 | 50.70 | 49,009 | +2.25(+4.64%) |
Nov 05, 2021 | 49.35 | 50.55 | 47.62 | 48.45 | 81,488 | -0.45(-0.92%) |
Nov 04, 2021 | 47.70 | 49.05 | 47.62 | 48.90 | 35,888 | +1.05(+2.19%) |
Nov 03, 2021 | 46.20 | 48.00 | 45.60 | 47.85 | 49,670 | +1.20(+2.57%) |
Nov 02, 2021 | 51.30 | 51.30 | 45.60 | 46.65 | 59,105 | -4.50(-8.80%) |