Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 14.58 | 15.58 | 4,723,846 | +0.92(+6.28%) | ||
Jan 28, 2022 | 14.04 | 14.72 | 13.69 | 14.66 | 4,036,922 | +0.79(+5.70%) |
Jan 27, 2022 | 14.73 | 14.84 | 13.79 | 13.87 | 6,254,855 | -0.64(-4.41%) |
Jan 26, 2022 | 14.84 | 15.82 | 14.46 | 14.51 | 7,550,409 | +0.25(+1.75%) |
Jan 25, 2022 | 14.23 | 14.63 | 13.54 | 14.26 | 5,044,543 | -0.42(-2.86%) |
Jan 24, 2022 | 13.81 | 14.71 | 13.14 | 14.68 | 6,563,713 | +0.22(+1.52%) |
Jan 21, 2022 | 14.90 | 15.45 | 14.41 | 14.46 | 7,420,311 | -0.68(-4.49%) |
Jan 20, 2022 | 15.56 | 16.43 | 15.12 | 15.14 | 6,511,898 | -0.09(-0.59%) |
Jan 19, 2022 | 15.32 | 15.64 | 14.79 | 15.23 | 5,738,994 | +0.12(+0.79%) |
Jan 18, 2022 | 16.22 | 16.37 | 15.07 | 15.11 | 5,856,087 | -1.51(-9.09%) |
Jan 14, 2022 | 16.62 | 0 | -0.07(-0.42%) | |||
Jan 13, 2022 | 17.64 | 17.80 | 16.62 | 16.69 | 4,433,037 | -0.96(-5.44%) |
Jan 12, 2022 | 17.75 | 18.15 | 17.12 | 17.65 | 5,098,596 | +0.40(+2.32%) |
Jan 11, 2022 | 16.35 | 17.59 | 16.22 | 17.25 | 5,333,729 | +0.87(+5.31%) |
Jan 10, 2022 | 16.07 | 16.43 | 15.21 | 16.38 | 5,287,712 | +0.26(+1.61%) |
Jan 07, 2022 | 15.91 | 16.81 | 15.82 | 16.12 | 4,642,121 | +0.21(+1.32%) |
Jan 06, 2022 | 16.00 | 16.47 | 15.32 | 15.91 | 5,862,785 | +0.10(+0.63%) |
Jan 05, 2022 | 16.70 | 17.09 | 15.62 | 15.81 | 6,894,793 | -1.26(-7.38%) |
Jan 04, 2022 | 18.77 | 19.17 | 16.72 | 17.07 | 10,139,312 | -2.25(-11.65%) |
Jan 03, 2022 | 17.06 | 19.66 | 17.06 | 19.32 | 11,043,119 | +2.46(+14.59%) |
Dec 31, 2021 | 16.96 | 17.62 | 16.84 | 16.86 | 4,483,974 | -0.14(-0.82%) |
Dec 30, 2021 | 15.75 | 17.55 | 15.66 | 17.00 | 6,664,951 | +1.25(+7.94%) |
Dec 29, 2021 | 16.33 | 16.42 | 15.68 | 15.75 | 3,652,255 | -0.64(-3.90%) |
Dec 28, 2021 | 17.04 | 17.39 | 16.24 | 16.39 | 5,479,483 | -0.85(-4.93%) |
Dec 27, 2021 | 17.31 | 17.83 | 17.13 | 17.24 | 5,431,186 | -0.17(-0.98%) |
Dec 23, 2021 | 15.48 | 18.81 | 15.45 | 17.41 | 17,169,232 | +1.48(+9.29%) |
Dec 22, 2021 | 16.10 | 16.56 | 15.88 | 15.93 | 5,164,828 | -0.26(-1.61%) |
Dec 21, 2021 | 16.19 | 16.42 | 15.08 | 16.19 | 7,083,189 | +1.24(+8.29%) |
Dec 20, 2021 | 15.20 | 15.20 | 14.91 | 14.95 | 6,994,024 | -0.69(-4.41%) |
Dec 17, 2021 | 15.45 | 16.02 | 15.25 | 15.64 | 8,214,862 | -0.01(-0.06%) |
Dec 16, 2021 | 17.22 | 17.26 | 15.22 | 15.65 | 8,255,147 | -1.39(-8.16%) |
Dec 15, 2021 | 16.32 | 17.09 | 15.76 | 17.04 | 5,556,357 | +0.79(+4.86%) |
Dec 14, 2021 | 16.50 | 17.25 | 16.12 | 16.25 | 4,827,982 | -0.51(-3.04%) |
Dec 13, 2021 | 17.52 | 18.06 | 16.13 | 16.76 | 6,080,403 | -0.92(-5.20%) |
Dec 10, 2021 | 17.67 | 18.72 | 17.42 | 17.68 | 6,136,583 | +0.11(+0.63%) |
Dec 09, 2021 | 17.49 | 19.10 | 17.30 | 17.57 | 10,689,462 | -0.03(-0.17%) |
Dec 08, 2021 | 16.80 | 18.42 | 16.30 | 17.60 | 7,924,873 | +0.80(+4.76%) |
Dec 07, 2021 | 15.91 | 17.69 | 15.90 | 16.80 | 10,694,435 | +1.63(+10.74%) |
Dec 06, 2021 | 15.21 | 15.37 | 14.02 | 15.17 | 12,106,145 | -0.08(-0.52%) |
Dec 03, 2021 | 16.12 | 16.12 | 15.07 | 15.25 | 6,661,072 | -0.76(-4.75%) |
Dec 02, 2021 | 15.03 | 15.81 | 15.00 | 16.01 | 9,410,811 | +1.01(+6.73%) |
Dec 01, 2021 | 15.80 | 16.95 | 14.78 | 15.00 | 13,679,153 | -0.60(-3.85%) |
Nov 30, 2021 | 16.07 | 16.58 | 15.00 | 15.60 | 18,302,636 | -0.64(-3.94%) |
Nov 29, 2021 | 16.48 | 16.90 | 15.74 | 16.24 | 10,959,464 | -0.10(-0.61%) |
Nov 26, 2021 | 16.60 | 17.18 | 16.19 | 16.34 | 7,821,902 | -0.73(-4.28%) |
Nov 24, 2021 | 17.23 | 17.65 | 16.91 | 17.07 | 13,128,681 | -0.50(-2.85%) |
Nov 23, 2021 | 17.07 | 17.77 | 16.72 | 17.57 | 13,610,236 | +0.52(+3.05%) |
Nov 22, 2021 | 19.03 | 19.05 | 16.51 | 17.05 | 18,701,454 | -2.08(-10.87%) |
Nov 19, 2021 | 19.29 | 20.29 | 19.12 | 19.13 | 13,582,615 | -0.10(-0.52%) |
Nov 18, 2021 | 21.11 | 19.49 | 19.07 | 19.23 | 21,369,592 | -1.47(-7.10%) |
Nov 17, 2021 | 26.19 | 26.64 | 20.67 | 20.70 | 40,428,836 | -10.96(-34.62%) |
Nov 16, 2021 | 31.60 | 31.90 | 31.14 | 31.66 | 6,579,687 | +0.35(+1.12%) |
Nov 15, 2021 | 30.27 | 31.47 | 30.10 | 31.31 | 5,361,675 | +1.10(+3.64%) |
Nov 12, 2021 | 29.50 | 31.14 | 29.32 | 30.21 | 3,436,978 | +1.46(+5.08%) |
Nov 11, 2021 | 29.43 | 29.84 | 28.72 | 28.75 | 2,395,071 | +0.17(+0.59%) |
Nov 10, 2021 | 29.16 | 28.40 | 28.58 | 2,687,151 | -0.99(-3.35%) | |
Nov 09, 2021 | 30.50 | 30.66 | 29.21 | 29.57 | 2,564,679 | -0.77(-2.54%) |
Nov 08, 2021 | 30.53 | 30.75 | 29.92 | 30.34 | 2,832,507 | +0.00(+0.00%) |
Nov 05, 2021 | 31.38 | 31.55 | 29.85 | 30.34 | 4,609,362 | -0.65(-2.10%) |
Nov 04, 2021 | 32.00 | 32.25 | 30.74 | 30.99 | 3,743,093 | -0.81(-2.55%) |
Nov 03, 2021 | 32.16 | 32.29 | 31.31 | 31.80 | 3,875,800 | -0.25(-0.78%) |
Nov 02, 2021 | 33.51 | 33.82 | 31.93 | 32.05 | 2,961,120 | -1.84(-5.43%) |