Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 85.34 | 93.00 | 92.86 | 8,808 | +10.64(+12.94%) | |
Jan 28, 2022 | 85.37 | 85.37 | 81.28 | 82.22 | 3,790 | +2.19(+2.74%) |
Jan 27, 2022 | 85.00 | 88.00 | 80.00 | 80.03 | 9,753 | -4.45(-5.27%) |
Jan 26, 2022 | 90.00 | 90.70 | 82.62 | 84.48 | 12,450 | -5.52(-6.13%) |
Jan 25, 2022 | 81.00 | 95.77 | 80.44 | 90.00 | 32,233 | +11.50(+14.65%) |
Jan 24, 2022 | 107.14 | 107.70 | 61.91 | 78.50 | 147,529 | -95.50(-54.89%) |
Jan 21, 2022 | 250.00 | 277.00 | 171.00 | 174.00 | 284,640 | -68.00(-28.10%) |
Jan 20, 2022 | 208.00 | 244.00 | 198.00 | 242.00 | 39,993 | +26.00(+12.04%) |
Jan 19, 2022 | 173.00 | 220.00 | 172.00 | 216.00 | 37,741 | +39.00(+22.03%) |
Jan 18, 2022 | 144.00 | 177.00 | 141.00 | 177.00 | 23,895 | +27.00(+18.00%) |
Jan 14, 2022 | 150.00 | 0 | +2.00(+1.35%) | |||
Jan 13, 2022 | 136.00 | 156.00 | 136.00 | 148.00 | 13,904 | +7.00(+4.96%) |
Jan 12, 2022 | 142.00 | 145.00 | 133.00 | 141.00 | 10,220 | -2.00(-1.40%) |
Jan 11, 2022 | 138.00 | 149.00 | 133.50 | 143.00 | 2,288 | +5.00(+3.62%) |
Jan 10, 2022 | 136.00 | 141.00 | 130.00 | 138.00 | 2,931 | -1.00(-0.72%) |
Jan 07, 2022 | 134.00 | 140.00 | 129.00 | 139.00 | 2,801 | +12.00(+9.45%) |
Jan 06, 2022 | 149.00 | 151.00 | 123.00 | 127.00 | 10,973 | -15.00(-10.56%) |
Jan 05, 2022 | 164.00 | 180.00 | 140.00 | 142.00 | 11,619 | -32.00(-18.39%) |
Jan 04, 2022 | 147.00 | 182.99 | 140.00 | 174.00 | 54,429 | +27.00(+18.37%) |
Jan 03, 2022 | 170.00 | 170.00 | 118.50 | 147.00 | 25,956 | -23.00(-13.53%) |
Dec 31, 2021 | 156.00 | 175.00 | 156.00 | 170.00 | 12,373 | +15.00(+9.68%) |
Dec 30, 2021 | 137.00 | 155.00 | 134.00 | 155.00 | 30,245 | +21.00(+15.67%) |
Dec 29, 2021 | 141.00 | 144.92 | 131.00 | 134.00 | 4,843 | -4.00(-2.90%) |
Dec 28, 2021 | 146.00 | 159.00 | 130.00 | 138.00 | 13,049 | -7.00(-4.83%) |
Dec 27, 2021 | 136.00 | 170.00 | 127.00 | 145.00 | 65,297 | +11.00(+8.21%) |
Dec 23, 2021 | 107.00 | 148.00 | 103.00 | 134.00 | 54,653 | +31.00(+30.10%) |
Dec 22, 2021 | 96.00 | 105.00 | 91.00 | 103.00 | 4,365 | +7.29(+7.62%) |
Dec 21, 2021 | 89.00 | 97.90 | 89.00 | 95.71 | 5,262 | +8.40(+9.62%) |
Dec 20, 2021 | 82.00 | 94.00 | 79.00 | 87.31 | 7,281 | +5.31(+6.48%) |
Dec 17, 2021 | 84.00 | 86.00 | 80.80 | 82.00 | 1,708 | -4.00(-4.65%) |
Dec 16, 2021 | 78.01 | 87.00 | 78.00 | 86.00 | 1,766 | +8.55(+11.04%) |
Dec 15, 2021 | 78.00 | 81.00 | 77.00 | 77.45 | 1,000 | +0.00(+0.00%) |
Dec 14, 2021 | 83.00 | 84.11 | 75.00 | 77.45 | 2,005 | -5.18(-6.27%) |
Dec 13, 2021 | 84.00 | 90.00 | 81.02 | 82.63 | 3,182 | -0.82(-0.98%) |
Dec 10, 2021 | 87.29 | 92.00 | 82.30 | 83.45 | 2,301 | -5.05(-5.71%) |
Dec 09, 2021 | 79.00 | 90.90 | 79.02 | 88.50 | 4,081 | +1.52(+1.75%) |
Dec 08, 2021 | 72.67 | 89.00 | 72.67 | 86.98 | 6,383 | +7.99(+10.12%) |
Dec 07, 2021 | 78.00 | 82.00 | 78.00 | 78.99 | 3,788 | +4.53(+6.08%) |
Dec 06, 2021 | 70.00 | 78.00 | 67.00 | 74.46 | 16,958 | +3.47(+4.89%) |
Dec 03, 2021 | 78.00 | 80.00 | 70.00 | 70.99 | 7,141 | -4.42(-5.86%) |
Dec 02, 2021 | 78.00 | 78.99 | 75.41 | 75.41 | 3,706 | -1.89(-2.45%) |
Dec 01, 2021 | 86.00 | 89.86 | 75.32 | 77.30 | 14,198 | -7.70(-9.06%) |
Nov 30, 2021 | 98.00 | 100.00 | 85.00 | 85.00 | 7,150 | -12.50(-12.82%) |
Nov 29, 2021 | 101.00 | 104.00 | 97.00 | 97.50 | 8,475 | -2.50(-2.50%) |
Nov 26, 2021 | 97.00 | 105.00 | 95.00 | 100.00 | 6,000 | -1.00(-0.99%) |
Nov 24, 2021 | 100.00 | 116.00 | 93.00 | 101.00 | 29,276 | +1.00(+1.00%) |
Nov 23, 2021 | 106.00 | 117.00 | 96.23 | 100.00 | 40,820 | -7.00(-6.54%) |
Nov 22, 2021 | 124.00 | 129.00 | 100.00 | 107.00 | 203,281 | -70.00(-39.55%) |
Nov 19, 2021 | 293.00 | 299.00 | 173.00 | 177.00 | 94,280 | -128.00(-41.97%) |
Nov 18, 2021 | 274.00 | 314.00 | 301.00 | 305.00 | 173,099 | +28.00(+10.11%) |
Nov 17, 2021 | 258.00 | 283.00 | 244.00 | 277.00 | 69,584 | +4.00(+1.47%) |
Nov 16, 2021 | 202.00 | 280.00 | 200.00 | 273.00 | 167,794 | +89.00(+48.37%) |
Nov 15, 2021 | 180.00 | 220.00 | 157.00 | 184.00 | 32,992 | +8.00(+4.55%) |
Nov 12, 2021 | 172.00 | 180.00 | 164.00 | 176.00 | 10,974 | -3.00(-1.68%) |
Nov 11, 2021 | 157.00 | 180.00 | 147.00 | 179.00 | 12,268 | +14.00(+8.48%) |
Nov 10, 2021 | 137.00 | 165.00 | 28,535 | +26.00(+18.71%) | ||
Nov 09, 2021 | 114.00 | 148.00 | 113.90 | 139.00 | 49,325 | +26.00(+23.01%) |
Nov 08, 2021 | 104.00 | 117.00 | 104.00 | 113.00 | 3,056 | +10.00(+9.71%) |
Nov 05, 2021 | 110.00 | 110.00 | 101.00 | 103.00 | 1,927 | -8.00(-7.21%) |
Nov 04, 2021 | 112.00 | 114.00 | 109.00 | 111.00 | 1,388 | +2.00(+1.83%) |
Nov 03, 2021 | 118.00 | 118.36 | 109.00 | 109.00 | 2,762 | -8.00(-6.84%) |
Nov 02, 2021 | 120.00 | 124.00 | 115.00 | 117.00 | 2,378 | -6.00(-4.88%) |