Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 11.42 | 12.29 | 12.28 | 4,588,171 | +0.96(+8.48%) | |
Jan 28, 2022 | 10.94 | 11.33 | 10.42 | 11.32 | 5,454,336 | +0.40(+3.66%) |
Jan 27, 2022 | 11.94 | 11.98 | 10.68 | 10.92 | 4,997,993 | -0.80(-6.83%) |
Jan 26, 2022 | 12.32 | 12.60 | 11.53 | 11.72 | 3,311,737 | -0.37(-3.06%) |
Jan 25, 2022 | 12.12 | 12.44 | 11.57 | 12.09 | 3,805,278 | -0.39(-3.13%) |
Jan 24, 2022 | 11.82 | 12.50 | 11.18 | 12.48 | 4,996,729 | -0.03(-0.24%) |
Jan 21, 2022 | 12.97 | 13.28 | 12.46 | 12.51 | 4,040,014 | -0.87(-6.50%) |
Jan 20, 2022 | 14.00 | 14.44 | 13.32 | 13.38 | 3,725,896 | -0.45(-3.25%) |
Jan 19, 2022 | 14.05 | 14.64 | 13.80 | 13.83 | 2,757,943 | -0.27(-1.91%) |
Jan 18, 2022 | 14.50 | 14.58 | 14.08 | 14.10 | 2,572,538 | -0.80(-5.37%) |
Jan 14, 2022 | 14.90 | 0 | -0.17(-1.13%) | |||
Jan 13, 2022 | 16.16 | 16.16 | 15.04 | 15.07 | 1,990,089 | -0.90(-5.64%) |
Jan 12, 2022 | 16.27 | 16.70 | 15.75 | 15.97 | 1,494,497 | -0.18(-1.11%) |
Jan 11, 2022 | 15.50 | 16.36 | 15.43 | 16.15 | 1,859,498 | +0.57(+3.66%) |
Jan 10, 2022 | 15.54 | 15.75 | 14.72 | 15.58 | 3,459,423 | -0.25(-1.58%) |
Jan 07, 2022 | 16.05 | 16.73 | 15.80 | 15.83 | 2,185,633 | -0.28(-1.74%) |
Jan 06, 2022 | 16.71 | 16.71 | 15.37 | 16.11 | 6,636,195 | -0.65(-3.88%) |
Jan 05, 2022 | 18.72 | 18.72 | 16.71 | 16.76 | 3,906,939 | -2.01(-10.71%) |
Jan 04, 2022 | 19.20 | 19.24 | 18.04 | 18.77 | 2,154,629 | -0.47(-2.44%) |
Jan 03, 2022 | 19.32 | 19.75 | 18.75 | 19.24 | 1,674,839 | +0.27(+1.42%) |
Dec 31, 2021 | 19.18 | 19.91 | 18.95 | 18.97 | 1,323,210 | -0.43(-2.22%) |
Dec 30, 2021 | 18.50 | 19.67 | 18.45 | 19.40 | 1,950,976 | +0.68(+3.63%) |
Dec 29, 2021 | 18.90 | 19.09 | 17.97 | 18.72 | 3,077,925 | -0.30(-1.58%) |
Dec 28, 2021 | 19.89 | 19.91 | 18.94 | 19.02 | 3,796,466 | -0.74(-3.74%) |
Dec 27, 2021 | 19.85 | 20.06 | 19.46 | 19.76 | 2,930,100 | -0.03(-0.15%) |
Dec 23, 2021 | 19.53 | 20.03 | 19.30 | 19.79 | 3,782,723 | +0.14(+0.71%) |
Dec 22, 2021 | 18.86 | 19.97 | 18.86 | 19.65 | 3,643,892 | +0.47(+2.45%) |
Dec 21, 2021 | 18.51 | 19.32 | 18.40 | 19.18 | 3,062,175 | +1.10(+6.08%) |
Dec 20, 2021 | 18.45 | 18.72 | 17.87 | 18.08 | 3,115,274 | -0.72(-3.83%) |
Dec 17, 2021 | 17.97 | 19.30 | 17.41 | 18.80 | 12,236,813 | +0.61(+3.35%) |
Dec 16, 2021 | 18.60 | 19.55 | 17.95 | 18.19 | 4,111,475 | +0.27(+1.51%) |
Dec 15, 2021 | 17.50 | 18.23 | 16.93 | 17.92 | 3,988,924 | +0.36(+2.05%) |
Dec 14, 2021 | 17.98 | 18.43 | 17.36 | 17.56 | 3,050,325 | -0.73(-3.99%) |
Dec 13, 2021 | 18.33 | 19.29 | 17.82 | 18.29 | 3,681,716 | -0.27(-1.45%) |
Dec 10, 2021 | 19.27 | 19.55 | 18.30 | 18.56 | 4,210,177 | -1.10(-5.60%) |
Dec 09, 2021 | 19.94 | 20.31 | 19.38 | 19.66 | 2,919,187 | -0.03(-0.15%) |
Dec 08, 2021 | 19.60 | 20.02 | 19.11 | 19.69 | 2,335,733 | +0.32(+1.65%) |
Dec 07, 2021 | 19.10 | 19.90 | 19.03 | 19.37 | 4,019,791 | +0.65(+3.47%) |
Dec 06, 2021 | 17.51 | 19.09 | 16.76 | 18.72 | 4,031,899 | +0.95(+5.35%) |
Dec 03, 2021 | 19.49 | 19.59 | 17.64 | 17.77 | 5,538,863 | -1.89(-9.61%) |
Dec 02, 2021 | 20.27 | 20.80 | 19.08 | 19.66 | 4,572,619 | -0.56(-2.77%) |
Dec 01, 2021 | 21.25 | 22.00 | 20.22 | 20.22 | 3,126,483 | -1.00(-4.71%) |
Nov 30, 2021 | 20.73 | 22.25 | 20.67 | 21.22 | 5,191,971 | +0.39(+1.87%) |
Nov 29, 2021 | 21.29 | 21.50 | 20.02 | 20.83 | 3,060,713 | -0.26(-1.23%) |
Nov 26, 2021 | 20.98 | 21.68 | 20.37 | 21.09 | 2,371,264 | -0.72(-3.30%) |
Nov 24, 2021 | 21.70 | 22.24 | 21.03 | 21.81 | 2,149,364 | -0.18(-0.82%) |
Nov 23, 2021 | 22.62 | 23.24 | 21.54 | 21.99 | 2,675,000 | -0.57(-2.53%) |
Nov 22, 2021 | 23.33 | 23.50 | 22.10 | 22.56 | 4,018,548 | +0.29(+1.30%) |
Nov 19, 2021 | 21.29 | 22.64 | 21.24 | 22.27 | 3,943,377 | +0.82(+3.82%) |
Nov 18, 2021 | 21.83 | 21.51 | 21.33 | 21.45 | 9,347,580 | -0.62(-2.81%) |
Nov 17, 2021 | 22.61 | 23.32 | 21.41 | 22.07 | 11,758,079 | -2.60(-10.54%) |
Nov 16, 2021 | 25.09 | 25.14 | 24.12 | 24.67 | 1,880,667 | -0.48(-1.91%) |
Nov 15, 2021 | 24.89 | 25.52 | 24.78 | 25.15 | 2,097,219 | +0.40(+1.62%) |
Nov 12, 2021 | 25.30 | 25.73 | 24.75 | 24.75 | 2,659,833 | -1.20(-4.62%) |
Nov 11, 2021 | 24.69 | 27.13 | 24.56 | 25.95 | 4,523,860 | +0.95(+3.80%) |
Nov 10, 2021 | 24.99 | 25.00 | 6,403,181 | +2.16(+9.46%) | ||
Nov 09, 2021 | 24.74 | 24.74 | 22.59 | 22.84 | 3,574,491 | -1.95(-7.87%) |
Nov 08, 2021 | 25.24 | 25.52 | 24.58 | 24.79 | 2,244,225 | +0.36(+1.47%) |
Nov 05, 2021 | 25.09 | 25.19 | 24.30 | 24.43 | 1,484,377 | -0.55(-2.20%) |
Nov 04, 2021 | 25.05 | 25.60 | 24.54 | 24.98 | 1,729,496 | +0.04(+0.16%) |
Nov 03, 2021 | 24.84 | 25.66 | 24.64 | 24.94 | 2,482,048 | -0.22(-0.87%) |
Nov 02, 2021 | 24.39 | 25.49 | 23.75 | 25.16 | 3,946,488 | +0.86(+3.54%) |