Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 11.20 | 12.49 | 12.48 | 72,911,336 | +1.38(+12.43%) | |
Jan 28, 2022 | 11.34 | 11.34 | 10.51 | 11.10 | 78,767,760 | -0.26(-2.29%) |
Jan 27, 2022 | 12.72 | 12.79 | 11.27 | 11.36 | 83,075,072 | -1.22(-9.70%) |
Jan 26, 2022 | 13.14 | 13.86 | 12.45 | 12.58 | 83,280,360 | -0.18(-1.41%) |
Jan 25, 2022 | 12.75 | 13.45 | 12.59 | 12.76 | 72,366,576 | -0.54(-4.06%) |
Jan 24, 2022 | 13.01 | 13.35 | 11.83 | 13.30 | 137,047,136 | -0.59(-4.25%) |
Jan 21, 2022 | 14.98 | 14.98 | 13.64 | 13.89 | 135,687,504 | -1.11(-7.40%) |
Jan 20, 2022 | 14.27 | 16.47 | 14.01 | 15.00 | 268,234,464 | +1.29(+9.41%) |
Jan 19, 2022 | 14.37 | 14.39 | 13.37 | 13.71 | 184,502,672 | +1.65(+13.68%) |
Jan 18, 2022 | 12.80 | 13.11 | 12.02 | 12.06 | 53,243,616 | -1.14(-8.64%) |
Jan 14, 2022 | 13.20 | 0 | +0.11(+0.84%) | |||
Jan 13, 2022 | 14.00 | 14.04 | 13.05 | 13.09 | 29,825,150 | -0.77(-5.56%) |
Jan 12, 2022 | 14.30 | 14.42 | 13.75 | 13.86 | 24,789,280 | -0.08(-0.57%) |
Jan 11, 2022 | 13.30 | 14.14 | 13.25 | 13.94 | 24,473,592 | +0.57(+4.26%) |
Jan 10, 2022 | 13.45 | 13.49 | 12.82 | 13.37 | 36,911,296 | -0.37(-2.69%) |
Jan 07, 2022 | 13.82 | 14.40 | 13.62 | 13.74 | 28,716,288 | -0.04(-0.29%) |
Jan 06, 2022 | 14.02 | 14.27 | 13.01 | 13.78 | 46,106,048 | -0.32(-2.27%) |
Jan 05, 2022 | 14.88 | 15.23 | 14.04 | 14.10 | 34,919,844 | -0.95(-6.31%) |
Jan 04, 2022 | 15.61 | 15.86 | 14.59 | 15.05 | 34,096,448 | -0.63(-4.02%) |
Jan 03, 2022 | 16.10 | 16.13 | 15.45 | 15.68 | 27,508,932 | -0.13(-0.82%) |
Dec 31, 2021 | 15.93 | 16.49 | 15.74 | 15.81 | 30,798,236 | -0.14(-0.88%) |
Dec 30, 2021 | 14.51 | 16.35 | 14.50 | 15.95 | 41,228,140 | +1.47(+10.15%) |
Dec 29, 2021 | 14.83 | 14.83 | 14.18 | 14.48 | 20,808,128 | -0.37(-2.49%) |
Dec 28, 2021 | 15.28 | 15.49 | 14.67 | 14.85 | 24,001,336 | -0.54(-3.51%) |
Dec 27, 2021 | 15.11 | 16.50 | 14.85 | 15.39 | 19,773,488 | +0.30(+1.99%) |
Dec 23, 2021 | 14.98 | 15.19 | 14.73 | 15.09 | 19,824,014 | +0.10(+0.67%) |
Dec 22, 2021 | 14.86 | 15.37 | 14.73 | 14.99 | 24,266,848 | +0.02(+0.13%) |
Dec 21, 2021 | 14.87 | 15.17 | 14.72 | 14.97 | 27,592,494 | +0.38(+2.60%) |
Dec 20, 2021 | 14.48 | 15.21 | 14.28 | 14.59 | 31,520,016 | -0.06(-0.41%) |
Dec 17, 2021 | 14.08 | 14.77 | 13.66 | 14.65 | 44,408,712 | +0.38(+2.66%) |
Dec 16, 2021 | 15.36 | 15.44 | 14.18 | 14.27 | 42,845,128 | -0.28(-1.92%) |
Dec 15, 2021 | 14.44 | 15.28 | 14.03 | 14.55 | 33,330,312 | +0.07(+0.48%) |
Dec 14, 2021 | 14.27 | 14.72 | 14.16 | 14.48 | 26,634,680 | -0.10(-0.69%) |
Dec 13, 2021 | 14.89 | 15.25 | 14.02 | 14.58 | 40,444,604 | -0.42(-2.80%) |
Dec 10, 2021 | 15.79 | 15.87 | 14.87 | 15.00 | 41,344,204 | -0.66(-4.21%) |
Dec 09, 2021 | 16.66 | 16.91 | 15.55 | 15.66 | 32,380,792 | -1.28(-7.56%) |
Dec 08, 2021 | 16.79 | 17.16 | 16.25 | 16.94 | 25,376,788 | +0.32(+1.93%) |
Dec 07, 2021 | 16.14 | 16.72 | 16.12 | 16.62 | 30,683,268 | +0.87(+5.52%) |
Dec 06, 2021 | 15.06 | 15.84 | 14.50 | 15.75 | 34,036,352 | +0.50(+3.28%) |
Dec 03, 2021 | 16.43 | 16.44 | 14.62 | 15.25 | 64,657,976 | -1.18(-7.18%) |
Dec 02, 2021 | 16.41 | 16.62 | 15.96 | 16.43 | 26,943,236 | +0.04(+0.24%) |
Dec 01, 2021 | 17.41 | 17.91 | 16.23 | 16.39 | 34,505,652 | -0.81(-4.71%) |
Nov 30, 2021 | 18.25 | 18.54 | 17.13 | 17.20 | 67,085,560 | +0.03(+0.16%) |
Nov 29, 2021 | 18.58 | 18.69 | 17.17 | 17.17 | 22,798,396 | -1.04(-5.69%) |
Nov 26, 2021 | 17.88 | 18.32 | 17.80 | 18.21 | 13,253,069 | -0.12(-0.65%) |
Nov 24, 2021 | 17.45 | 18.58 | 17.35 | 18.33 | 28,778,552 | +0.52(+2.92%) |
Nov 23, 2021 | 18.53 | 18.66 | 17.38 | 17.81 | 31,255,590 | -0.94(-5.01%) |
Nov 22, 2021 | 20.52 | 20.60 | 18.32 | 18.75 | 39,674,616 | -1.62(-7.95%) |
Nov 19, 2021 | 20.11 | 21.10 | 19.94 | 20.37 | 25,321,176 | -0.20(-0.97%) |
Nov 18, 2021 | 21.20 | 20.89 | 20.52 | 20.57 | 25,311,448 | -0.55(-2.60%) |
Nov 17, 2021 | 21.85 | 22.04 | 21.02 | 21.12 | 18,931,762 | -0.55(-2.54%) |
Nov 16, 2021 | 22.60 | 22.63 | 21.42 | 21.67 | 41,121,028 | -1.25(-5.45%) |
Nov 15, 2021 | 22.98 | 24.12 | 22.75 | 22.92 | 29,902,560 | +0.16(+0.70%) |
Nov 12, 2021 | 23.17 | 23.60 | 22.17 | 22.76 | 29,275,472 | -0.21(-0.91%) |
Nov 11, 2021 | 23.99 | 24.65 | 22.60 | 22.97 | 72,494,416 | +1.89(+8.97%) |
Nov 10, 2021 | 21.14 | 21.08 | 45,385,672 | -1.06(-4.79%) | ||
Nov 09, 2021 | 23.14 | 23.25 | 21.61 | 22.14 | 24,495,588 | -0.60(-2.64%) |
Nov 08, 2021 | 22.63 | 23.07 | 22.45 | 22.74 | 16,856,696 | +0.17(+0.75%) |
Nov 05, 2021 | 22.89 | 23.22 | 22.24 | 22.57 | 19,731,592 | -0.72(-3.09%) |
Nov 04, 2021 | 23.18 | 23.55 | 22.83 | 23.29 | 18,438,888 | +0.33(+1.44%) |
Nov 03, 2021 | 22.67 | 23.63 | 22.44 | 22.96 | 26,444,082 | +0.28(+1.23%) |
Nov 02, 2021 | 22.67 | 22.93 | 21.60 | 22.68 | 35,461,296 | +0.06(+0.27%) |