Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 15.10 | 15.00 | 3,586 | +0.60(+4.17%) | ||
Jan 28, 2022 | 13.90 | 15.40 | 13.40 | 14.40 | 2,005 | +0.80(+5.88%) |
Jan 27, 2022 | 14.10 | 15.50 | 13.30 | 13.60 | 5,216 | -0.90(-6.21%) |
Jan 26, 2022 | 15.20 | 15.60 | 14.30 | 14.50 | 3,759 | -0.90(-5.84%) |
Jan 25, 2022 | 16.80 | 16.80 | 14.70 | 15.40 | 3,444 | +0.60(+4.05%) |
Jan 24, 2022 | 14.50 | 14.90 | 13.20 | 14.80 | 6,452 | -0.40(-2.63%) |
Jan 21, 2022 | 15.40 | 16.20 | 14.80 | 15.20 | 4,984 | -0.35(-2.25%) |
Jan 20, 2022 | 16.10 | 16.10 | 15.30 | 15.55 | 4,867 | -0.30(-1.89%) |
Jan 19, 2022 | 15.50 | 16.20 | 15.50 | 15.85 | 1,590 | +0.15(+0.96%) |
Jan 18, 2022 | 17.40 | 17.40 | 15.20 | 15.70 | 19,802 | -1.50(-8.72%) |
Jan 14, 2022 | 17.20 | 0 | +0.10(+0.58%) | |||
Jan 13, 2022 | 18.20 | 18.20 | 16.90 | 17.10 | 5,486 | -1.10(-6.04%) |
Jan 12, 2022 | 18.48 | 18.76 | 17.95 | 18.20 | 11,994 | +0.20(+1.11%) |
Jan 11, 2022 | 16.30 | 18.78 | 16.20 | 18.00 | 10,314 | +1.30(+7.78%) |
Jan 10, 2022 | 17.40 | 17.50 | 16.62 | 16.70 | 8,158 | -1.00(-5.65%) |
Jan 07, 2022 | 18.50 | 18.50 | 17.70 | 17.70 | 4,231 | -1.10(-5.85%) |
Jan 06, 2022 | 18.10 | 19.20 | 17.29 | 18.80 | 8,383 | +0.50(+2.73%) |
Jan 05, 2022 | 17.20 | 18.30 | 17.20 | 18.30 | 5,273 | +0.50(+2.81%) |
Jan 04, 2022 | 18.70 | 18.70 | 17.54 | 17.80 | 3,668 | -0.60(-3.26%) |
Jan 03, 2022 | 18.70 | 18.70 | 17.70 | 18.40 | 5,847 | +0.30(+1.66%) |
Dec 31, 2021 | 18.10 | 18.77 | 17.60 | 18.10 | 11,594 | -0.05(-0.28%) |
Dec 30, 2021 | 16.30 | 18.60 | 16.30 | 18.15 | 8,772 | +0.70(+4.01%) |
Dec 29, 2021 | 16.80 | 17.60 | 16.20 | 17.45 | 12,602 | -0.05(-0.29%) |
Dec 28, 2021 | 17.50 | 18.30 | 15.60 | 17.50 | 38,107 | -0.70(-3.85%) |
Dec 27, 2021 | 17.60 | 18.30 | 17.40 | 18.20 | 8,486 | +0.10(+0.55%) |
Dec 23, 2021 | 17.40 | 18.42 | 17.25 | 18.10 | 23,572 | +1.10(+6.47%) |
Dec 22, 2021 | 16.50 | 17.70 | 16.50 | 17.00 | 20,081 | +0.20(+1.19%) |
Dec 21, 2021 | 16.60 | 17.80 | 16.60 | 16.80 | 14,128 | +0.10(+0.60%) |
Dec 20, 2021 | 17.20 | 18.30 | 16.60 | 16.70 | 12,046 | -0.80(-4.57%) |
Dec 17, 2021 | 19.10 | 19.90 | 17.50 | 17.50 | 19,439 | -1.80(-9.33%) |
Dec 16, 2021 | 19.90 | 20.60 | 19.10 | 19.30 | 18,643 | -0.60(-3.02%) |
Dec 15, 2021 | 20.80 | 22.80 | 19.00 | 19.90 | 66,223 | -0.90(-4.33%) |
Dec 14, 2021 | 21.10 | 22.04 | 20.00 | 20.80 | 26,998 | -1.20(-5.45%) |
Dec 13, 2021 | 24.20 | 27.80 | 21.30 | 22.00 | 254,165 | +0.00(+0.00%) |
Dec 10, 2021 | 22.90 | 23.29 | 21.50 | 22.00 | 13,977 | -1.10(-4.76%) |
Dec 09, 2021 | 24.20 | 24.95 | 22.60 | 23.10 | 14,303 | -1.10(-4.55%) |
Dec 08, 2021 | 24.90 | 25.80 | 23.40 | 24.20 | 7,255 | -0.35(-1.43%) |
Dec 07, 2021 | 21.90 | 26.10 | 21.70 | 24.55 | 29,988 | +3.15(+14.72%) |
Dec 06, 2021 | 23.40 | 23.50 | 20.60 | 21.40 | 16,142 | -1.10(-4.89%) |
Dec 03, 2021 | 21.50 | 23.80 | 21.30 | 22.50 | 13,539 | -0.30(-1.32%) |
Dec 02, 2021 | 23.00 | 23.70 | 21.20 | 22.80 | 16,824 | -0.40(-1.72%) |
Dec 01, 2021 | 24.70 | 25.64 | 22.50 | 23.20 | 14,606 | -0.80(-3.33%) |
Nov 30, 2021 | 24.20 | 25.40 | 24.20 | 24.00 | 14,230 | -0.70(-2.83%) |
Nov 29, 2021 | 23.90 | 24.80 | 23.01 | 24.70 | 13,898 | +0.60(+2.49%) |
Nov 26, 2021 | 24.50 | 24.80 | 23.10 | 24.10 | 16,659 | -0.05(-0.21%) |
Nov 24, 2021 | 23.00 | 25.00 | 22.60 | 24.15 | 19,171 | +2.25(+10.27%) |
Nov 23, 2021 | 22.60 | 24.30 | 21.50 | 21.90 | 18,841 | -0.70(-3.10%) |
Nov 22, 2021 | 24.30 | 25.00 | 22.20 | 22.60 | 12,948 | -1.80(-7.38%) |
Nov 19, 2021 | 23.10 | 25.13 | 22.96 | 24.40 | 9,339 | +1.30(+5.63%) |
Nov 18, 2021 | 25.50 | 23.40 | 22.20 | 23.10 | 37,058 | -2.40(-9.41%) |
Nov 17, 2021 | 26.20 | 26.20 | 25.20 | 25.50 | 7,056 | -0.60(-2.30%) |
Nov 16, 2021 | 25.50 | 26.30 | 25.20 | 26.10 | 15,001 | +0.40(+1.56%) |
Nov 15, 2021 | 26.70 | 27.40 | 25.30 | 25.70 | 16,093 | -1.20(-4.46%) |
Nov 12, 2021 | 27.40 | 28.27 | 25.60 | 26.90 | 11,038 | -0.50(-1.82%) |
Nov 11, 2021 | 26.90 | 28.50 | 26.81 | 27.40 | 7,465 | -0.10(-0.36%) |
Nov 10, 2021 | 28.00 | 27.50 | 15,237 | -0.60(-2.14%) | ||
Nov 09, 2021 | 28.30 | 29.00 | 27.20 | 28.10 | 27,790 | -0.50(-1.75%) |
Nov 08, 2021 | 28.90 | 29.85 | 27.80 | 28.60 | 29,267 | -0.50(-1.72%) |
Nov 05, 2021 | 33.50 | 36.90 | 28.11 | 29.10 | 131,915 | -5.05(-14.79%) |
Nov 04, 2021 | 29.50 | 35.60 | 29.50 | 34.15 | 157,384 | +4.85(+16.55%) |
Nov 03, 2021 | 30.50 | 30.90 | 29.20 | 29.30 | 27,868 | -1.60(-5.18%) |
Nov 02, 2021 | 29.80 | 31.90 | 29.10 | 30.90 | 90,862 | +2.40(+8.42%) |