Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 16.50 | 17.85 | 16.50 | 17.40 | 180,587 | +0.45(+2.65%) |
Jan 27, 2022 | 18.75 | 18.75 | 16.80 | 16.95 | 99,485 | -1.20(-6.61%) |
Jan 26, 2022 | 18.75 | 19.50 | 18.00 | 18.15 | 67,868 | -0.30(-1.63%) |
Jan 25, 2022 | 19.65 | 20.55 | 18.45 | 18.45 | 140,505 | -1.95(-9.56%) |
Jan 24, 2022 | 18.75 | 20.40 | 17.70 | 20.40 | 125,165 | +1.20(+6.25%) |
Jan 21, 2022 | 19.65 | 20.62 | 19.20 | 19.20 | 51,831 | -0.90(-4.48%) |
Jan 20, 2022 | 20.40 | 22.05 | 20.10 | 20.10 | 131,225 | -0.60(-2.90%) |
Jan 19, 2022 | 21.90 | 22.05 | 20.10 | 20.70 | 174,359 | -1.50(-6.76%) |
Jan 18, 2022 | 20.85 | 23.08 | 20.70 | 22.20 | 120,489 | +1.20(+5.71%) |
Jan 14, 2022 | 21.00 | 0 | -0.15(-0.71%) | |||
Jan 13, 2022 | 22.50 | 22.50 | 21.15 | 21.15 | 78,471 | -1.20(-5.37%) |
Jan 12, 2022 | 23.55 | 23.85 | 22.20 | 22.35 | 121,387 | -1.05(-4.49%) |
Jan 11, 2022 | 23.55 | 27.00 | 22.80 | 23.40 | 160,265 | +0.45(+1.96%) |
Jan 10, 2022 | 23.70 | 23.70 | 22.20 | 22.95 | 71,538 | -0.75(-3.16%) |
Jan 07, 2022 | 24.60 | 25.20 | 23.70 | 23.70 | 33,392 | -0.60(-2.47%) |
Jan 06, 2022 | 24.90 | 25.20 | 23.25 | 24.30 | 51,714 | -0.30(-1.22%) |
Jan 05, 2022 | 26.85 | 27.15 | 24.60 | 24.60 | 59,021 | -2.25(-8.38%) |
Jan 04, 2022 | 27.00 | 27.00 | 25.50 | 26.85 | 50,956 | +0.15(+0.56%) |
Jan 03, 2022 | 26.25 | 27.52 | 26.10 | 26.70 | 27,436 | +0.45(+1.71%) |
Dec 31, 2021 | 26.70 | 27.00 | 25.80 | 26.25 | 62,232 | -0.45(-1.69%) |
Dec 30, 2021 | 25.95 | 28.20 | 25.65 | 26.70 | 61,092 | +0.75(+2.89%) |
Dec 29, 2021 | 26.55 | 26.85 | 25.65 | 25.95 | 38,931 | -0.30(-1.14%) |
Dec 28, 2021 | 27.30 | 28.47 | 26.10 | 26.25 | 37,158 | -1.35(-4.89%) |
Dec 27, 2021 | 28.95 | 28.95 | 27.15 | 27.60 | 43,100 | -1.05(-3.66%) |
Dec 23, 2021 | 28.80 | 29.55 | 28.35 | 28.65 | 38,865 | -0.30(-1.04%) |
Dec 22, 2021 | 30.00 | 30.00 | 28.65 | 28.95 | 34,008 | -0.60(-2.03%) |
Dec 21, 2021 | 29.55 | 30.07 | 28.88 | 29.55 | 26,079 | +0.15(+0.51%) |
Dec 20, 2021 | 28.80 | 30.00 | 28.20 | 29.40 | 32,571 | -0.15(-0.51%) |
Dec 17, 2021 | 28.05 | 30.45 | 27.38 | 29.55 | 144,047 | +1.35(+4.79%) |
Dec 16, 2021 | 27.90 | 30.00 | 27.45 | 28.20 | 69,513 | +0.45(+1.62%) |
Dec 15, 2021 | 26.70 | 28.20 | 25.35 | 27.75 | 48,904 | +1.20(+4.52%) |
Dec 14, 2021 | 26.55 | 27.00 | 25.95 | 26.55 | 28,389 | -0.15(-0.56%) |
Dec 13, 2021 | 25.95 | 27.00 | 25.65 | 26.70 | 42,751 | +0.30(+1.14%) |
Dec 10, 2021 | 27.45 | 27.45 | 25.80 | 26.40 | 173,131 | -0.90(-3.30%) |
Dec 09, 2021 | 27.90 | 29.10 | 27.15 | 27.30 | 144,458 | -0.75(-2.67%) |
Dec 08, 2021 | 30.00 | 30.75 | 26.55 | 28.05 | 518,906 | -1.20(-4.10%) |
Dec 07, 2021 | 27.75 | 29.40 | 27.75 | 29.25 | 162,152 | +2.85(+10.80%) |
Dec 06, 2021 | 25.35 | 26.55 | 23.85 | 26.40 | 226,797 | +1.05(+4.14%) |
Dec 03, 2021 | 27.15 | 27.45 | 25.35 | 25.35 | 199,163 | -1.20(-4.52%) |
Dec 02, 2021 | 26.25 | 26.85 | 25.35 | 26.55 | 227,966 | +1.05(+4.12%) |
Dec 01, 2021 | 27.15 | 27.90 | 25.50 | 25.50 | 106,722 | -0.75(-2.86%) |
Nov 30, 2021 | 27.30 | 27.60 | 25.20 | 26.25 | 182,840 | -1.05(-3.85%) |
Nov 29, 2021 | 28.50 | 28.98 | 27.30 | 27.30 | 120,807 | -0.82(-2.93%) |
Nov 26, 2021 | 30.07 | 30.07 | 27.68 | 28.12 | 86,847 | -2.62(-8.54%) |
Nov 24, 2021 | 29.10 | 30.90 | 28.20 | 30.75 | 144,148 | +1.20(+4.06%) |
Nov 23, 2021 | 28.35 | 29.85 | 27.60 | 29.55 | 223,724 | +1.35(+4.79%) |
Nov 22, 2021 | 29.85 | 29.85 | 27.75 | 28.20 | 110,822 | -1.65(-5.53%) |
Nov 19, 2021 | 30.00 | 31.05 | 29.55 | 29.85 | 157,078 | -0.45(-1.49%) |
Nov 18, 2021 | 31.65 | 30.60 | 29.70 | 30.30 | 143,841 | -1.20(-3.81%) |
Nov 17, 2021 | 31.50 | 31.65 | 30.20 | 31.50 | 135,674 | -0.15(-0.47%) |
Nov 16, 2021 | 32.55 | 32.55 | 30.90 | 31.65 | 42,738 | -0.90(-2.76%) |
Nov 15, 2021 | 32.40 | 33.45 | 32.10 | 32.55 | 95,537 | +0.30(+0.93%) |
Nov 12, 2021 | 32.55 | 33.00 | 31.20 | 32.25 | 75,879 | -0.15(-0.46%) |
Nov 11, 2021 | 33.00 | 33.90 | 31.80 | 32.40 | 98,435 | -0.75(-2.26%) |
Nov 10, 2021 | 34.05 | 33.15 | 54,449 | -1.20(-3.49%) | ||
Nov 09, 2021 | 33.60 | 35.25 | 32.10 | 34.35 | 130,291 | +0.75(+2.23%) |
Nov 08, 2021 | 34.95 | 34.95 | 33.60 | 33.60 | 77,127 | -1.80(-5.08%) |
Nov 05, 2021 | 36.00 | 37.65 | 34.95 | 35.40 | 120,545 | -1.50(-4.07%) |
Nov 04, 2021 | 35.10 | 37.50 | 34.65 | 36.90 | 148,461 | +1.65(+4.68%) |
Nov 03, 2021 | 32.40 | 35.40 | 31.95 | 35.25 | 86,535 | +2.85(+8.80%) |
Nov 02, 2021 | 32.40 | 32.62 | 30.90 | 32.40 | 45,583 | +0.30(+0.93%) |