Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 50.00 | 52.00 | 16,561 | +3.20(+6.56%) | ||
Jan 28, 2022 | 46.00 | 48.80 | 45.20 | 48.80 | 14,445 | +3.20(+7.02%) |
Jan 27, 2022 | 49.60 | 49.60 | 44.40 | 45.60 | 8,781 | -3.20(-6.56%) |
Jan 26, 2022 | 48.00 | 50.00 | 46.80 | 48.80 | 20,899 | +3.60(+7.96%) |
Jan 25, 2022 | 43.60 | 46.00 | 43.20 | 45.20 | 9,924 | +0.00(+0.00%) |
Jan 24, 2022 | 43.20 | 46.00 | 42.00 | 45.20 | 18,835 | +0.00(+0.00%) |
Jan 21, 2022 | 47.20 | 47.60 | 44.80 | 45.20 | 13,952 | -2.40(-5.04%) |
Jan 20, 2022 | 48.40 | 50.00 | 47.20 | 47.60 | 10,050 | +0.40(+0.85%) |
Jan 19, 2022 | 49.60 | 51.20 | 47.20 | 47.20 | 15,042 | -4.00(-7.81%) |
Jan 18, 2022 | 54.00 | 54.40 | 50.80 | 51.20 | 14,859 | -3.60(-6.57%) |
Jan 14, 2022 | 54.80 | 0 | +3.60(+7.03%) | |||
Jan 13, 2022 | 56.80 | 57.20 | 51.20 | 51.20 | 13,619 | -4.80(-8.57%) |
Jan 12, 2022 | 50.40 | 57.60 | 48.80 | 56.00 | 22,661 | +6.60(+13.36%) |
Jan 11, 2022 | 48.00 | 50.40 | 48.00 | 49.40 | 4,663 | +1.00(+2.07%) |
Jan 10, 2022 | 48.00 | 49.20 | 47.20 | 48.40 | 11,079 | +0.00(+0.00%) |
Jan 07, 2022 | 47.20 | 49.64 | 47.20 | 48.40 | 8,805 | +0.80(+1.68%) |
Jan 06, 2022 | 47.60 | 49.20 | 46.80 | 47.60 | 9,730 | -0.80(-1.65%) |
Jan 05, 2022 | 50.40 | 51.60 | 47.60 | 48.40 | 17,031 | -2.40(-4.72%) |
Jan 04, 2022 | 52.40 | 54.00 | 50.00 | 50.80 | 9,224 | -1.60(-3.05%) |
Jan 03, 2022 | 50.00 | 53.12 | 50.00 | 52.40 | 14,226 | +2.80(+5.65%) |
Dec 31, 2021 | 52.00 | 54.00 | 49.60 | 49.60 | 29,362 | -2.00(-3.88%) |
Dec 30, 2021 | 50.00 | 52.80 | 50.00 | 51.60 | 29,861 | +1.60(+3.20%) |
Dec 29, 2021 | 52.80 | 54.80 | 50.00 | 50.00 | 37,160 | -3.60(-6.72%) |
Dec 28, 2021 | 55.60 | 56.08 | 52.40 | 53.60 | 21,709 | -2.00(-3.60%) |
Dec 27, 2021 | 55.20 | 58.00 | 54.80 | 55.60 | 13,742 | -0.80(-1.42%) |
Dec 23, 2021 | 56.40 | 57.60 | 55.20 | 56.40 | 15,360 | +1.20(+2.17%) |
Dec 22, 2021 | 55.60 | 56.40 | 54.40 | 55.20 | 9,928 | -0.80(-1.43%) |
Dec 21, 2021 | 55.60 | 57.20 | 55.52 | 56.00 | 10,455 | +0.80(+1.45%) |
Dec 20, 2021 | 54.40 | 56.40 | 52.80 | 55.20 | 14,237 | -1.20(-2.13%) |
Dec 17, 2021 | 56.00 | 60.00 | 56.00 | 56.40 | 20,954 | -2.80(-4.73%) |
Dec 16, 2021 | 61.20 | 63.60 | 57.74 | 59.20 | 16,449 | -2.80(-4.52%) |
Dec 15, 2021 | 61.20 | 62.80 | 57.60 | 62.00 | 26,012 | +0.40(+0.65%) |
Dec 14, 2021 | 62.40 | 64.29 | 60.60 | 61.60 | 13,631 | -2.80(-4.35%) |
Dec 13, 2021 | 64.80 | 66.80 | 62.80 | 64.40 | 14,816 | -0.40(-0.62%) |
Dec 10, 2021 | 64.00 | 67.60 | 62.80 | 64.80 | 10,647 | +0.80(+1.25%) |
Dec 09, 2021 | 66.40 | 68.80 | 63.87 | 64.00 | 16,918 | -3.60(-5.33%) |
Dec 08, 2021 | 62.00 | 72.00 | 60.40 | 67.60 | 41,922 | +6.00(+9.74%) |
Dec 07, 2021 | 60.00 | 64.00 | 58.89 | 61.60 | 19,723 | +3.60(+6.21%) |
Dec 06, 2021 | 57.60 | 58.00 | 53.60 | 58.00 | 19,082 | +1.20(+2.11%) |
Dec 03, 2021 | 58.80 | 58.80 | 55.60 | 56.80 | 16,251 | -3.20(-5.33%) |
Dec 02, 2021 | 56.40 | 60.00 | 56.00 | 60.00 | 22,778 | +2.80(+4.90%) |
Dec 01, 2021 | 61.20 | 62.00 | 56.80 | 57.20 | 18,945 | -4.00(-6.54%) |
Nov 30, 2021 | 60.80 | 62.80 | 60.04 | 61.20 | 20,742 | +0.40(+0.66%) |
Nov 29, 2021 | 60.80 | 62.80 | 58.40 | 60.80 | 16,465 | +0.40(+0.66%) |
Nov 26, 2021 | 57.60 | 61.60 | 57.60 | 60.40 | 13,166 | -1.60(-2.58%) |
Nov 24, 2021 | 55.60 | 64.00 | 54.80 | 62.00 | 35,753 | +4.80(+8.39%) |
Nov 23, 2021 | 60.00 | 60.00 | 56.00 | 57.20 | 47,936 | -3.60(-5.92%) |
Nov 22, 2021 | 65.60 | 65.60 | 57.20 | 60.80 | 41,613 | -1.60(-2.56%) |
Nov 19, 2021 | 67.60 | 67.69 | 58.40 | 62.40 | 100,472 | -3.20(-4.88%) |
Nov 18, 2021 | 72.00 | 67.52 | 65.20 | 65.60 | 58,077 | -6.40(-8.89%) |
Nov 17, 2021 | 76.00 | 76.80 | 71.60 | 72.00 | 83,628 | -8.80(-10.89%) |
Nov 16, 2021 | 85.20 | 85.60 | 78.00 | 80.80 | 147,514 | +1.20(+1.51%) |
Nov 15, 2021 | 76.00 | 80.00 | 73.20 | 79.60 | 87,208 | +4.40(+5.85%) |
Nov 12, 2021 | 73.60 | 75.20 | 72.00 | 75.20 | 19,179 | +1.20(+1.62%) |
Nov 11, 2021 | 72.80 | 76.72 | 72.40 | 74.00 | 17,964 | +0.40(+0.54%) |
Nov 10, 2021 | 74.00 | 73.60 | 39,347 | -2.00(-2.65%) | ||
Nov 09, 2021 | 76.00 | 76.80 | 72.40 | 75.60 | 29,048 | -0.40(-0.53%) |
Nov 08, 2021 | 79.20 | 79.20 | 75.40 | 76.00 | 35,063 | -3.60(-4.52%) |
Nov 05, 2021 | 80.33 | 80.33 | 76.80 | 79.60 | 25,393 | -0.40(-0.50%) |
Nov 04, 2021 | 81.20 | 82.80 | 78.00 | 80.00 | 30,901 | -1.60(-1.96%) |
Nov 03, 2021 | 84.80 | 84.80 | 80.80 | 81.60 | 23,531 | -2.80(-3.32%) |
Nov 02, 2021 | 84.40 | 85.20 | 82.80 | 84.40 | 22,487 | -1.20(-1.40%) |