Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 32.81 | 31.66 | 2,217 | -1.14(-3.47%) | ||
Jan 28, 2022 | 31.30 | 32.80 | 30.68 | 32.80 | 1,068 | +1.50(+4.79%) |
Jan 27, 2022 | 31.00 | 33.07 | 30.05 | 31.30 | 6,403 | +0.75(+2.45%) |
Jan 26, 2022 | 33.00 | 33.00 | 30.55 | 30.55 | 5,394 | -2.43(-7.37%) |
Jan 25, 2022 | 29.90 | 34.35 | 29.90 | 32.98 | 14,378 | +3.36(+11.34%) |
Jan 24, 2022 | 31.73 | 31.73 | 29.62 | 29.62 | 7,661 | -3.78(-11.32%) |
Jan 21, 2022 | 35.73 | 35.73 | 33.40 | 33.40 | 2,692 | -2.35(-6.57%) |
Jan 20, 2022 | 35.05 | 38.13 | 34.55 | 35.75 | 7,012 | -0.25(-0.69%) |
Jan 19, 2022 | 36.05 | 39.66 | 36.00 | 36.00 | 4,139 | -1.81(-4.79%) |
Jan 18, 2022 | 37.06 | 40.87 | 37.06 | 37.81 | 2,134 | -2.01(-5.05%) |
Jan 14, 2022 | 39.82 | 0 | +0.03(+0.08%) | |||
Jan 13, 2022 | 38.20 | 39.79 | 38.20 | 39.79 | 5,593 | -1.08(-2.64%) |
Jan 12, 2022 | 42.30 | 44.41 | 40.10 | 40.87 | 7,144 | -0.73(-1.75%) |
Jan 11, 2022 | 44.50 | 44.50 | 41.49 | 41.60 | 14,619 | -2.90(-6.52%) |
Jan 10, 2022 | 39.91 | 49.00 | 36.32 | 44.50 | 95,617 | +7.79(+21.22%) |
Jan 07, 2022 | 33.01 | 37.35 | 32.67 | 36.71 | 11,422 | +5.68(+18.30%) |
Jan 06, 2022 | 31.00 | 31.03 | 31.00 | 31.03 | 562 | -0.49(-1.55%) |
Jan 05, 2022 | 32.11 | 32.11 | 30.02 | 31.52 | 1,343 | -0.88(-2.72%) |
Jan 04, 2022 | 31.51 | 32.50 | 31.05 | 32.40 | 3,807 | +1.40(+4.52%) |
Jan 03, 2022 | 30.00 | 33.00 | 30.00 | 31.00 | 1,831 | +1.25(+4.20%) |
Dec 31, 2021 | 28.80 | 29.75 | 28.20 | 29.75 | 3,452 | +0.95(+3.31%) |
Dec 30, 2021 | 30.00 | 30.13 | 28.80 | 28.80 | 2,309 | -0.70(-2.39%) |
Dec 29, 2021 | 28.03 | 29.50 | 28.00 | 29.50 | 3,219 | -0.30(-1.01%) |
Dec 28, 2021 | 30.01 | 30.10 | 28.00 | 29.80 | 3,047 | -0.37(-1.23%) |
Dec 27, 2021 | 30.05 | 30.51 | 30.05 | 30.17 | 1,666 | -0.33(-1.08%) |
Dec 23, 2021 | 30.94 | 30.94 | 30.50 | 30.50 | 2,067 | -0.44(-1.42%) |
Dec 22, 2021 | 28.51 | 30.99 | 28.33 | 30.94 | 2,417 | +2.62(+9.25%) |
Dec 21, 2021 | 28.32 | 28.32 | 28.32 | 28.32 | 800 | -1.74(-5.79%) |
Dec 20, 2021 | 29.50 | 30.06 | 27.19 | 30.06 | 2,122 | -1.33(-4.22%) |
Dec 17, 2021 | 29.72 | 32.00 | 29.72 | 31.39 | 1,940 | -1.52(-4.63%) |
Dec 16, 2021 | 32.03 | 32.92 | 30.03 | 32.91 | 4,998 | +0.88(+2.75%) |
Dec 15, 2021 | 32.00 | 32.75 | 32.00 | 32.03 | 2,926 | +0.03(+0.09%) |
Dec 14, 2021 | 33.19 | 33.75 | 32.00 | 32.00 | 3,853 | -2.70(-7.78%) |
Dec 13, 2021 | 32.32 | 34.70 | 32.32 | 34.70 | 1,812 | +0.17(+0.49%) |
Dec 10, 2021 | 35.83 | 36.97 | 34.40 | 34.53 | 1,664 | -0.87(-2.46%) |
Dec 09, 2021 | 35.40 | 35.40 | 35.40 | 35.40 | 904 | +0.00(+0.00%) |
Dec 08, 2021 | 35.40 | 35.40 | 35.40 | 35.40 | 431 | -0.45(-1.26%) |
Dec 07, 2021 | 37.00 | 37.00 | 35.85 | 35.85 | 1,275 | -0.31(-0.85%) |
Dec 06, 2021 | 35.00 | 36.16 | 34.17 | 36.16 | 1,810 | +2.37(+7.00%) |
Dec 03, 2021 | 34.40 | 35.00 | 33.79 | 33.79 | 2,675 | -4.42(-11.57%) |
Dec 02, 2021 | 33.00 | 38.21 | 33.00 | 38.21 | 2,854 | +3.21(+9.17%) |
Dec 01, 2021 | 37.00 | 37.00 | 35.00 | 35.00 | 2,474 | -0.02(-0.06%) |
Nov 30, 2021 | 38.31 | 40.00 | 34.48 | 35.02 | 5,288 | -4.98(-12.45%) |
Nov 24, 2021 | 40.00 | 40.00 | 40.00 | 697 | +1.88(+4.93%) | |
Nov 22, 2021 | 38.12 | 38.12 | 38.12 | 648 | -1.68(-4.22%) | |
Nov 19, 2021 | 41.50 | 41.50 | 39.80 | 39.80 | 2,278 | -2.70(-6.35%) |
Nov 18, 2021 | 42.00 | 42.50 | 41.00 | 42.50 | 2,553 | -0.99(-2.28%) |
Nov 16, 2021 | 43.49 | 43.49 | 43.49 | 713 | +0.57(+1.32%) | |
Nov 15, 2021 | 42.69 | 44.02 | 42.69 | 42.92 | 2,618 | +0.25(+0.60%) |
Nov 12, 2021 | 42.90 | 43.14 | 42.67 | 42.67 | 1,798 | +1.02(+2.45%) |
Nov 11, 2021 | 42.00 | 44.30 | 40.95 | 41.65 | 8,042 | +1.04(+2.56%) |
Nov 10, 2021 | 44.52 | 40.61 | 3,202 | +0.14(+0.35%) | ||
Nov 09, 2021 | 43.97 | 43.97 | 40.47 | 40.47 | 4,386 | +0.09(+0.22%) |
Nov 08, 2021 | 41.56 | 41.56 | 40.38 | 40.38 | 1,212 | -1.12(-2.70%) |
Nov 05, 2021 | 40.25 | 41.70 | 40.25 | 41.50 | 1,395 | -0.19(-0.45%) |
Nov 04, 2021 | 41.12 | 42.03 | 41.09 | 41.69 | 1,180 | +0.69(+1.67%) |
Nov 03, 2021 | 40.00 | 42.28 | 40.00 | 41.00 | 2,259 | +0.25(+0.61%) |
Nov 02, 2021 | 41.26 | 41.26 | 40.75 | 40.75 | 1,236 | -1.19(-2.84%) |