Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 10.15 | 11.18 | 7,109,793 | +1.12(+11.13%) | ||
Jan 28, 2022 | 9.400 | 10.10 | 9.080 | 10.06 | 8,189,641 | +0.64(+6.79%) |
Jan 27, 2022 | 10.45 | 10.47 | 9.375 | 9.420 | 5,388,686 | -0.37(-3.78%) |
Jan 26, 2022 | 10.51 | 11.10 | 9.670 | 9.790 | 6,155,592 | -0.45(-4.39%) |
Jan 25, 2022 | 10.30 | 10.64 | 9.820 | 10.24 | 5,651,501 | -0.43(-4.03%) |
Jan 24, 2022 | 9.820 | 10.69 | 9.040 | 10.67 | 7,780,549 | +0.62(+6.17%) |
Jan 21, 2022 | 10.28 | 10.76 | 9.875 | 10.05 | 6,256,657 | -0.34(-3.27%) |
Jan 20, 2022 | 10.95 | 11.80 | 10.35 | 10.39 | 6,794,302 | -0.27(-2.53%) |
Jan 19, 2022 | 11.44 | 11.80 | 10.61 | 10.66 | 6,224,419 | -0.46(-4.14%) |
Jan 18, 2022 | 11.89 | 12.51 | 11.10 | 11.12 | 5,590,612 | -1.32(-10.61%) |
Jan 14, 2022 | 12.44 | 0 | -0.76(-5.76%) | |||
Jan 13, 2022 | 14.42 | 14.48 | 13.08 | 13.20 | 5,694,821 | -1.25(-8.65%) |
Jan 12, 2022 | 14.96 | 15.62 | 14.23 | 14.45 | 4,520,613 | -0.25(-1.70%) |
Jan 11, 2022 | 14.34 | 14.93 | 13.85 | 14.70 | 12,130,993 | -1.88(-11.34%) |
Jan 10, 2022 | 16.20 | 16.64 | 15.58 | 16.58 | 4,090,406 | -0.18(-1.07%) |
Jan 07, 2022 | 17.13 | 18.13 | 16.69 | 16.76 | 3,293,991 | -0.41(-2.39%) |
Jan 06, 2022 | 17.25 | 17.69 | 16.07 | 17.17 | 3,965,416 | +0.17(+1.00%) |
Jan 05, 2022 | 18.94 | 19.14 | 16.99 | 17.00 | 4,731,015 | -1.98(-10.43%) |
Jan 04, 2022 | 20.78 | 21.01 | 18.30 | 18.98 | 3,697,516 | -1.91(-9.13%) |
Jan 03, 2022 | 20.50 | 21.01 | 19.51 | 20.89 | 2,428,285 | +0.43(+2.08%) |
Dec 31, 2021 | 20.80 | 21.52 | 20.39 | 20.46 | 1,449,097 | -0.42(-2.01%) |
Dec 30, 2021 | 19.45 | 21.31 | 19.35 | 20.88 | 1,786,850 | +1.29(+6.58%) |
Dec 29, 2021 | 19.84 | 19.89 | 19.21 | 19.59 | 2,534,401 | -0.28(-1.41%) |
Dec 28, 2021 | 20.75 | 21.29 | 19.79 | 19.87 | 1,980,343 | -0.89(-4.29%) |
Dec 27, 2021 | 21.41 | 21.43 | 20.54 | 20.76 | 1,564,653 | -0.66(-3.08%) |
Dec 23, 2021 | 21.74 | 21.75 | 20.62 | 21.42 | 1,123,269 | -0.32(-1.47%) |
Dec 22, 2021 | 21.53 | 22.38 | 21.14 | 21.74 | 1,744,705 | +0.17(+0.79%) |
Dec 21, 2021 | 20.83 | 21.68 | 20.33 | 21.57 | 2,227,937 | +1.39(+6.90%) |
Dec 20, 2021 | 20.60 | 21.04 | 19.80 | 20.18 | 2,980,386 | -0.86(-4.10%) |
Dec 17, 2021 | 18.95 | 21.41 | 18.26 | 21.04 | 5,687,743 | +1.78(+9.24%) |
Dec 16, 2021 | 22.39 | 22.50 | 19.23 | 19.26 | 3,825,245 | -1.65(-7.89%) |
Dec 15, 2021 | 20.91 | 22.07 | 19.95 | 20.91 | 4,411,754 | +0.05(+0.24%) |
Dec 14, 2021 | 20.29 | 21.34 | 19.93 | 20.86 | 2,719,632 | -0.21(-1.01%) |
Dec 13, 2021 | 20.80 | 21.86 | 20.22 | 21.07 | 3,007,354 | +0.19(+0.92%) |
Dec 10, 2021 | 21.19 | 22.22 | 20.81 | 20.88 | 1,523,427 | -0.23(-1.09%) |
Dec 09, 2021 | 22.71 | 23.03 | 20.92 | 21.11 | 1,755,943 | -1.79(-7.82%) |
Dec 08, 2021 | 22.72 | 23.56 | 21.46 | 22.90 | 1,539,602 | +0.27(+1.18%) |
Dec 07, 2021 | 20.80 | 23.17 | 20.74 | 22.63 | 3,670,277 | +2.45(+12.12%) |
Dec 06, 2021 | 20.30 | 20.32 | 18.63 | 20.19 | 3,143,261 | -0.24(-1.18%) |
Dec 03, 2021 | 21.57 | 21.71 | 19.80 | 20.43 | 3,202,217 | -1.11(-5.16%) |
Dec 02, 2021 | 21.07 | 21.70 | 20.61 | 21.54 | 2,073,249 | +0.26(+1.20%) |
Dec 01, 2021 | 23.37 | 23.69 | 21.10 | 21.28 | 3,670,041 | -1.93(-8.31%) |
Nov 30, 2021 | 23.00 | 23.85 | 22.62 | 23.21 | 3,074,086 | +0.15(+0.65%) |
Nov 29, 2021 | 23.73 | 23.87 | 22.30 | 23.06 | 2,727,996 | -0.26(-1.11%) |
Nov 26, 2021 | 22.86 | 23.73 | 22.80 | 23.32 | 1,407,216 | -0.07(-0.30%) |
Nov 24, 2021 | 22.50 | 23.47 | 21.67 | 23.39 | 2,394,964 | +0.52(+2.27%) |
Nov 23, 2021 | 23.01 | 23.49 | 22.15 | 22.87 | 2,945,739 | +0.19(+0.84%) |
Nov 22, 2021 | 26.30 | 26.34 | 22.66 | 22.68 | 3,944,985 | -3.60(-13.71%) |
Nov 19, 2021 | 25.33 | 27.22 | 24.95 | 26.28 | 3,779,394 | +1.18(+4.71%) |
Nov 18, 2021 | 27.34 | 25.34 | 24.50 | 25.10 | 2,034,493 | -1.95(-7.20%) |
Nov 17, 2021 | 27.99 | 28.00 | 26.70 | 27.05 | 1,385,195 | -1.01(-3.60%) |
Nov 16, 2021 | 26.77 | 28.16 | 26.42 | 28.06 | 1,603,209 | +1.36(+5.09%) |
Nov 15, 2021 | 27.50 | 27.55 | 25.90 | 26.70 | 1,540,096 | -0.62(-2.27%) |
Nov 12, 2021 | 27.20 | 27.35 | 26.46 | 27.32 | 1,333,171 | +0.35(+1.30%) |
Nov 11, 2021 | 26.77 | 27.54 | 26.46 | 26.97 | 1,329,520 | +0.50(+1.89%) |
Nov 10, 2021 | 28.64 | 26.47 | 2,385,218 | -2.52(-8.69%) | ||
Nov 09, 2021 | 29.39 | 29.69 | 28.34 | 28.99 | 2,048,184 | -0.50(-1.70%) |
Nov 08, 2021 | 29.03 | 29.94 | 28.95 | 29.49 | 1,710,612 | +0.33(+1.13%) |
Nov 05, 2021 | 29.81 | 30.68 | 28.81 | 29.16 | 2,156,817 | -0.92(-3.06%) |
Nov 04, 2021 | 29.20 | 31.10 | 28.81 | 30.08 | 2,548,904 | +0.58(+1.97%) |
Nov 03, 2021 | 28.80 | 30.24 | 27.11 | 29.50 | 3,655,544 | +1.55(+5.55%) |
Nov 02, 2021 | 27.86 | 28.18 | 26.90 | 27.95 | 2,175,624 | +0.27(+0.98%) |