Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 29.20 | 29.19 | 21,825 | -0.14(-0.49%) | ||
Jan 28, 2022 | 28.40 | 30.40 | 27.20 | 29.33 | 14,655 | +0.54(+1.86%) |
Jan 27, 2022 | 35.60 | 35.60 | 28.52 | 28.80 | 19,280 | -6.80(-19.11%) |
Jan 26, 2022 | 36.40 | 41.20 | 34.80 | 35.60 | 16,192 | -1.16(-3.15%) |
Jan 25, 2022 | 41.20 | 41.60 | 36.00 | 36.76 | 38,440 | -4.84(-11.64%) |
Jan 24, 2022 | 43.20 | 43.20 | 40.80 | 41.60 | 16,567 | -3.20(-7.15%) |
Jan 21, 2022 | 42.40 | 51.20 | 41.60 | 44.80 | 77,129 | +1.20(+2.75%) |
Jan 20, 2022 | 44.40 | 47.58 | 42.00 | 43.60 | 40,431 | -2.00(-4.39%) |
Jan 19, 2022 | 46.80 | 50.00 | 45.20 | 45.60 | 39,795 | -0.40(-0.87%) |
Jan 18, 2022 | 56.80 | 56.80 | 44.80 | 46.00 | 234,413 | -18.80(-29.01%) |
Jan 14, 2022 | 64.80 | 0 | +22.40(+52.83%) | |||
Jan 13, 2022 | 42.80 | 44.80 | 41.60 | 42.40 | 881 | -1.60(-3.64%) |
Jan 12, 2022 | 43.60 | 45.60 | 43.20 | 44.00 | 956 | -0.40(-0.91%) |
Jan 11, 2022 | 42.40 | 46.00 | 40.80 | 44.40 | 2,676 | +1.60(+3.75%) |
Jan 10, 2022 | 48.80 | 48.84 | 41.20 | 42.80 | 5,816 | -5.60(-11.57%) |
Jan 07, 2022 | 50.80 | 53.20 | 46.81 | 48.40 | 3,511 | -2.00(-3.97%) |
Jan 06, 2022 | 46.80 | 54.00 | 46.80 | 50.40 | 11,245 | +3.60(+7.69%) |
Jan 05, 2022 | 47.60 | 50.80 | 46.00 | 46.80 | 7,709 | +0.80(+1.74%) |
Jan 04, 2022 | 47.20 | 48.80 | 44.05 | 46.00 | 4,936 | -0.40(-0.86%) |
Jan 03, 2022 | 43.20 | 46.80 | 42.80 | 46.40 | 5,012 | +3.20(+7.41%) |
Dec 31, 2021 | 46.40 | 47.20 | 42.40 | 43.20 | 4,867 | -3.20(-6.90%) |
Dec 30, 2021 | 47.60 | 48.00 | 45.23 | 46.40 | 2,374 | -2.00(-4.13%) |
Dec 29, 2021 | 47.60 | 49.20 | 46.00 | 48.40 | 2,824 | +0.00(+0.00%) |
Dec 28, 2021 | 49.20 | 49.20 | 40.41 | 48.40 | 10,104 | +0.40(+0.83%) |
Dec 27, 2021 | 51.20 | 51.20 | 46.40 | 48.00 | 7,708 | -6.40(-11.76%) |
Dec 23, 2021 | 46.40 | 56.00 | 45.26 | 54.40 | 27,396 | +8.00(+17.24%) |
Dec 22, 2021 | 45.20 | 48.00 | 44.40 | 46.40 | 4,677 | -0.80(-1.69%) |
Dec 21, 2021 | 44.00 | 47.20 | 41.60 | 47.20 | 11,641 | +4.07(+9.43%) |
Dec 20, 2021 | 43.60 | 45.20 | 42.80 | 43.13 | 2,846 | -1.27(-2.86%) |
Dec 17, 2021 | 44.80 | 46.00 | 44.20 | 44.40 | 2,853 | -1.60(-3.48%) |
Dec 16, 2021 | 48.80 | 49.79 | 45.20 | 46.00 | 3,839 | -2.40(-4.96%) |
Dec 15, 2021 | 49.20 | 49.20 | 44.00 | 48.40 | 14,190 | -1.20(-2.42%) |
Dec 14, 2021 | 49.20 | 51.28 | 48.00 | 49.60 | 5,322 | +0.00(+0.00%) |
Dec 13, 2021 | 56.00 | 56.00 | 46.40 | 49.60 | 17,390 | -6.00(-10.79%) |
Dec 10, 2021 | 58.80 | 59.29 | 53.60 | 55.60 | 11,428 | -4.00(-6.71%) |
Dec 09, 2021 | 62.80 | 63.60 | 57.60 | 59.60 | 39,602 | -2.40(-3.87%) |
Dec 08, 2021 | 64.40 | 64.78 | 60.40 | 62.00 | 8,971 | -4.00(-6.06%) |
Dec 07, 2021 | 61.20 | 70.00 | 58.40 | 66.00 | 18,258 | +4.40(+7.14%) |
Dec 06, 2021 | 64.40 | 64.80 | 58.00 | 61.60 | 12,874 | -6.40(-9.41%) |
Dec 03, 2021 | 70.00 | 70.00 | 64.46 | 68.00 | 9,575 | -3.20(-4.49%) |
Dec 02, 2021 | 66.80 | 75.20 | 62.20 | 71.20 | 26,855 | -1.20(-1.66%) |
Dec 01, 2021 | 62.80 | 73.20 | 62.00 | 72.40 | 46,733 | +2.80(+4.02%) |
Nov 30, 2021 | 69.60 | 91.20 | 62.83 | 69.60 | 569,231 | +11.60(+20.00%) |
Nov 29, 2021 | 58.00 | 61.20 | 56.00 | 58.00 | 10,632 | -3.20(-5.23%) |
Nov 26, 2021 | 62.80 | 64.00 | 60.80 | 61.20 | 1,833 | -2.80(-4.37%) |
Nov 24, 2021 | 65.20 | 66.80 | 60.80 | 64.00 | 4,182 | -2.40(-3.61%) |
Nov 23, 2021 | 59.20 | 71.20 | 58.40 | 66.40 | 25,490 | +8.00(+13.71%) |
Nov 22, 2021 | 65.60 | 66.80 | 56.40 | 58.40 | 6,163 | -7.60(-11.52%) |
Nov 19, 2021 | 68.00 | 70.00 | 66.00 | 66.00 | 2,468 | -2.00(-2.94%) |
Nov 18, 2021 | 70.00 | 68.80 | 67.20 | 68.00 | 9,469 | -1.87(-2.67%) |
Nov 17, 2021 | 70.54 | 72.53 | 69.20 | 69.87 | 2,299 | -2.93(-4.03%) |
Nov 16, 2021 | 76.40 | 76.40 | 70.40 | 72.80 | 4,476 | -3.60(-4.71%) |
Nov 15, 2021 | 70.00 | 86.00 | 68.40 | 76.40 | 30,472 | +6.80(+9.77%) |
Nov 12, 2021 | 71.20 | 73.60 | 69.30 | 69.60 | 4,567 | -1.00(-1.42%) |
Nov 11, 2021 | 76.40 | 76.80 | 68.40 | 70.60 | 10,116 | -4.60(-6.12%) |
Nov 10, 2021 | 82.00 | 75.20 | 75.20 | 5,977 | -6.00(-7.39%) | |
Nov 09, 2021 | 88.00 | 88.40 | 79.20 | 81.20 | 14,724 | -7.20(-8.14%) |
Nov 08, 2021 | 91.20 | 91.60 | 87.60 | 88.40 | 9,571 | -2.80(-3.07%) |
Nov 05, 2021 | 92.40 | 96.40 | 88.40 | 91.20 | 8,349 | -3.20(-3.39%) |
Nov 04, 2021 | 97.20 | 101.20 | 92.40 | 94.40 | 17,612 | -4.80(-4.84%) |
Nov 03, 2021 | 102.40 | 105.60 | 94.40 | 99.20 | 225,711 | +10.00(+11.21%) |
Nov 02, 2021 | 104.80 | 105.60 | 87.78 | 89.20 | 34,643 | -16.40(-15.53%) |