Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 15.30 | 16.24 | 10,898,025 | +0.71(+4.57%) | ||
Jan 28, 2022 | 13.76 | 16.13 | 13.66 | 15.53 | 14,807,475 | +1.70(+12.29%) |
Jan 27, 2022 | 14.61 | 14.88 | 13.66 | 13.83 | 5,294,405 | -0.32(-2.26%) |
Jan 26, 2022 | 15.12 | 15.35 | 13.96 | 14.15 | 8,088,641 | -0.90(-5.98%) |
Jan 25, 2022 | 13.70 | 15.48 | 13.70 | 15.05 | 8,939,503 | +1.01(+7.19%) |
Jan 24, 2022 | 12.60 | 14.34 | 12.42 | 14.04 | 10,853,929 | +1.08(+8.33%) |
Jan 21, 2022 | 13.25 | 13.44 | 12.39 | 12.96 | 8,397,554 | -0.47(-3.50%) |
Jan 20, 2022 | 14.05 | 14.62 | 13.34 | 13.43 | 5,831,969 | -0.27(-1.97%) |
Jan 19, 2022 | 14.09 | 14.38 | 13.69 | 13.70 | 4,615,812 | -0.36(-2.56%) |
Jan 18, 2022 | 15.14 | 15.37 | 13.89 | 14.06 | 6,818,498 | -1.40(-9.06%) |
Jan 14, 2022 | 15.46 | 0 | +0.36(+2.38%) | |||
Jan 13, 2022 | 13.96 | 16.26 | 13.61 | 15.10 | 21,824,944 | +1.28(+9.26%) |
Jan 12, 2022 | 13.84 | 13.92 | 13.38 | 13.82 | 6,063,543 | +0.70(+5.34%) |
Jan 11, 2022 | 13.02 | 13.36 | 12.51 | 13.12 | 8,047,544 | +0.11(+0.85%) |
Jan 10, 2022 | 13.43 | 13.75 | 12.56 | 13.01 | 9,087,983 | -0.79(-5.72%) |
Jan 07, 2022 | 14.43 | 15.41 | 13.56 | 13.80 | 10,496,412 | -0.63(-4.37%) |
Jan 06, 2022 | 15.44 | 16.38 | 13.67 | 14.43 | 39,141,156 | +1.06(+7.97%) |
Jan 05, 2022 | 14.62 | 14.71 | 13.32 | 13.37 | 10,832,130 | -1.62(-10.84%) |
Jan 04, 2022 | 15.01 | 15.49 | 14.26 | 14.99 | 7,982,819 | -0.17(-1.12%) |
Jan 03, 2022 | 14.55 | 15.85 | 14.54 | 15.16 | 8,174,310 | +0.58(+3.98%) |
Dec 31, 2021 | 14.84 | 14.97 | 14.46 | 14.58 | 3,860,131 | -0.35(-2.34%) |
Dec 30, 2021 | 14.97 | 15.74 | 14.84 | 14.93 | 5,021,203 | +0.01(+0.07%) |
Dec 29, 2021 | 15.00 | 15.31 | 14.66 | 14.92 | 5,293,434 | -0.19(-1.26%) |
Dec 28, 2021 | 15.91 | 15.93 | 15.05 | 15.11 | 5,152,379 | -0.93(-5.80%) |
Dec 27, 2021 | 16.10 | 16.38 | 15.77 | 16.04 | 2,460,955 | +0.06(+0.38%) |
Dec 23, 2021 | 15.77 | 16.06 | 15.19 | 15.98 | 3,350,747 | +0.35(+2.24%) |
Dec 22, 2021 | 15.79 | 15.87 | 15.24 | 15.63 | 2,914,695 | -0.14(-0.89%) |
Dec 21, 2021 | 15.34 | 16.30 | 15.25 | 15.77 | 5,262,324 | +0.65(+4.30%) |
Dec 20, 2021 | 15.61 | 15.61 | 14.68 | 15.12 | 4,680,774 | -0.86(-5.38%) |
Dec 17, 2021 | 15.43 | 16.39 | 15.17 | 15.98 | 7,056,244 | +0.45(+2.90%) |
Dec 16, 2021 | 16.50 | 16.66 | 15.46 | 15.53 | 3,373,351 | -2.01(-11.46%) |
Dec 15, 2021 | 17.54 | 17.54 | 15.66 | 17.54 | 3,958,936 | +1.14(+6.95%) |
Dec 14, 2021 | 15.73 | 17.00 | 15.55 | 16.40 | 4,792,900 | -0.16(-0.97%) |
Dec 13, 2021 | 17.54 | 18.03 | 16.26 | 16.56 | 4,219,940 | -1.15(-6.49%) |
Dec 10, 2021 | 18.77 | 19.58 | 17.41 | 17.71 | 4,622,018 | -1.42(-7.42%) |
Dec 09, 2021 | 19.28 | 20.12 | 19.09 | 19.13 | 2,734,083 | -0.09(-0.47%) |
Dec 08, 2021 | 19.31 | 19.71 | 19.00 | 19.22 | 2,029,624 | +0.08(+0.42%) |
Dec 07, 2021 | 19.00 | 19.48 | 18.68 | 19.14 | 2,710,254 | +0.56(+3.01%) |
Dec 06, 2021 | 17.98 | 19.14 | 17.70 | 18.58 | 3,107,850 | +0.72(+4.03%) |
Dec 03, 2021 | 18.17 | 18.37 | 17.59 | 17.86 | 2,753,653 | -0.29(-1.60%) |
Dec 02, 2021 | 17.18 | 18.43 | 16.90 | 18.15 | 4,315,216 | +1.04(+6.08%) |
Dec 01, 2021 | 18.69 | 19.34 | 17.10 | 17.11 | 7,546,032 | -1.22(-6.66%) |
Nov 30, 2021 | 20.15 | 20.64 | 18.21 | 18.33 | 6,528,010 | -1.86(-9.21%) |
Nov 29, 2021 | 21.10 | 21.21 | 19.92 | 20.19 | 4,664,483 | -0.71(-3.40%) |
Nov 26, 2021 | 21.29 | 21.49 | 20.26 | 20.90 | 3,803,765 | -1.40(-6.28%) |
Nov 24, 2021 | 21.38 | 22.48 | 21.31 | 22.30 | 3,714,597 | +0.03(+0.13%) |
Nov 23, 2021 | 23.55 | 24.74 | 21.53 | 22.27 | 7,658,902 | -1.74(-7.24%) |
Nov 22, 2021 | 23.41 | 24.43 | 22.55 | 24.01 | 8,166,720 | +0.76(+3.27%) |
Nov 19, 2021 | 22.55 | 24.05 | 22.50 | 23.25 | 6,993,659 | +0.35(+1.53%) |
Nov 18, 2021 | 23.50 | 22.95 | 22.74 | 22.90 | 6,300,830 | +0.03(+0.13%) |
Nov 17, 2021 | 23.18 | 24.55 | 22.56 | 22.87 | 8,223,027 | +0.31(+1.37%) |
Nov 16, 2021 | 21.67 | 22.82 | 21.22 | 22.56 | 6,220,732 | +0.98(+4.54%) |
Nov 15, 2021 | 22.58 | 23.07 | 20.91 | 21.58 | 6,228,602 | -0.96(-4.26%) |
Nov 12, 2021 | 23.08 | 23.24 | 22.34 | 22.54 | 5,255,311 | -0.54(-2.34%) |
Nov 11, 2021 | 21.91 | 23.92 | 21.91 | 23.08 | 9,403,055 | +1.76(+8.26%) |
Nov 10, 2021 | 21.31 | 21.32 | 7,409,968 | -0.27(-1.25%) | ||
Nov 09, 2021 | 21.82 | 22.85 | 21.34 | 21.59 | 7,294,112 | -0.08(-0.37%) |
Nov 08, 2021 | 21.61 | 22.10 | 20.81 | 21.67 | 12,698,448 | -0.90(-3.99%) |
Nov 05, 2021 | 19.98 | 24.05 | 18.68 | 22.57 | 60,922,076 | +2.40(+11.90%) |
Nov 04, 2021 | 20.08 | 20.70 | 19.17 | 20.17 | 15,845,029 | +0.87(+4.51%) |
Nov 03, 2021 | 25.64 | 25.72 | 19.20 | 19.30 | 104,773,872 | +2.55(+15.22%) |
Nov 02, 2021 | 15.57 | 16.80 | 14.80 | 16.75 | 44,628,484 | +1.47(+9.62%) |