Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 15.02 | 15.75 | 299,413 | +0.97(+6.56%) | ||
Jan 28, 2022 | 14.01 | 14.82 | 13.69 | 14.78 | 293,038 | +0.66(+4.67%) |
Jan 27, 2022 | 15.19 | 15.37 | 14.10 | 14.12 | 240,133 | -1.01(-6.68%) |
Jan 26, 2022 | 15.90 | 16.44 | 15.05 | 15.13 | 510,416 | -0.55(-3.51%) |
Jan 25, 2022 | 15.06 | 16.08 | 14.81 | 15.68 | 455,478 | +0.17(+1.10%) |
Jan 24, 2022 | 15.47 | 15.64 | 14.04 | 15.51 | 534,641 | -0.26(-1.65%) |
Jan 21, 2022 | 16.10 | 16.80 | 15.51 | 15.77 | 425,698 | -0.53(-3.25%) |
Jan 20, 2022 | 16.65 | 17.60 | 16.19 | 16.30 | 219,023 | -0.40(-2.40%) |
Jan 19, 2022 | 17.34 | 17.85 | 16.60 | 16.70 | 219,653 | -0.63(-3.64%) |
Jan 18, 2022 | 17.54 | 17.66 | 16.75 | 17.33 | 683,044 | -0.57(-3.18%) |
Jan 14, 2022 | 17.90 | 0 | +0.08(+0.45%) | |||
Jan 13, 2022 | 19.10 | 19.40 | 17.76 | 17.82 | 639,384 | -1.17(-6.16%) |
Jan 12, 2022 | 20.26 | 20.48 | 18.90 | 18.99 | 407,628 | -1.14(-5.66%) |
Jan 11, 2022 | 19.62 | 20.95 | 19.40 | 20.13 | 244,766 | +0.51(+2.60%) |
Jan 10, 2022 | 18.91 | 19.70 | 18.24 | 19.62 | 615,600 | +0.75(+3.97%) |
Jan 07, 2022 | 18.19 | 19.31 | 18.03 | 18.87 | 655,842 | +0.68(+3.74%) |
Jan 06, 2022 | 19.94 | 19.95 | 18.05 | 18.19 | 1,253,516 | -1.75(-8.78%) |
Jan 05, 2022 | 21.53 | 21.99 | 19.73 | 19.94 | 577,429 | -1.74(-8.03%) |
Jan 04, 2022 | 23.11 | 23.12 | 21.39 | 21.68 | 260,821 | -1.36(-5.90%) |
Jan 03, 2022 | 22.30 | 23.22 | 21.80 | 23.04 | 209,141 | +0.94(+4.25%) |
Dec 31, 2021 | 22.30 | 22.78 | 21.81 | 22.10 | 340,777 | -0.28(-1.25%) |
Dec 30, 2021 | 21.89 | 23.22 | 21.72 | 22.38 | 465,965 | +0.49(+2.24%) |
Dec 29, 2021 | 21.81 | 22.46 | 21.26 | 21.89 | 519,057 | +0.08(+0.37%) |
Dec 28, 2021 | 22.32 | 23.30 | 21.70 | 21.81 | 517,281 | -0.84(-3.71%) |
Dec 27, 2021 | 23.90 | 23.90 | 22.31 | 22.65 | 464,997 | -1.13(-4.75%) |
Dec 23, 2021 | 23.17 | 24.25 | 22.66 | 23.78 | 526,260 | +0.78(+3.39%) |
Dec 22, 2021 | 23.95 | 24.00 | 22.70 | 23.00 | 524,707 | -0.94(-3.93%) |
Dec 21, 2021 | 23.72 | 24.40 | 23.23 | 23.94 | 462,915 | +0.06(+0.25%) |
Dec 20, 2021 | 23.01 | 24.45 | 22.52 | 23.88 | 791,691 | +0.43(+1.83%) |
Dec 17, 2021 | 22.44 | 23.59 | 21.20 | 23.45 | 1,205,229 | +0.95(+4.22%) |
Dec 16, 2021 | 24.09 | 24.40 | 22.35 | 22.50 | 643,048 | -1.23(-5.18%) |
Dec 15, 2021 | 23.80 | 23.97 | 22.56 | 23.73 | 693,299 | -0.03(-0.13%) |
Dec 14, 2021 | 24.50 | 24.96 | 23.12 | 23.76 | 586,937 | -0.96(-3.88%) |
Dec 13, 2021 | 25.19 | 26.54 | 23.89 | 24.72 | 658,538 | -0.62(-2.45%) |
Dec 10, 2021 | 26.75 | 27.00 | 24.70 | 25.34 | 914,398 | -1.41(-5.27%) |
Dec 09, 2021 | 28.00 | 28.74 | 26.46 | 26.75 | 521,629 | -1.37(-4.87%) |
Dec 08, 2021 | 28.37 | 28.96 | 26.76 | 28.12 | 981,354 | -0.55(-1.92%) |
Dec 07, 2021 | 27.96 | 28.98 | 27.65 | 28.67 | 1,063,478 | +1.27(+4.64%) |
Dec 06, 2021 | 29.50 | 29.75 | 27.17 | 27.40 | 844,535 | -2.20(-7.43%) |
Dec 03, 2021 | 31.85 | 32.12 | 28.56 | 29.60 | 677,601 | -2.35(-7.36%) |
Dec 02, 2021 | 32.04 | 32.55 | 31.23 | 31.95 | 529,345 | -0.05(-0.16%) |
Dec 01, 2021 | 34.79 | 34.79 | 31.90 | 32.00 | 619,142 | -1.20(-3.61%) |
Nov 30, 2021 | 32.81 | 33.44 | 31.37 | 33.20 | 457,930 | +0.36(+1.10%) |
Nov 29, 2021 | 33.84 | 34.32 | 31.80 | 32.84 | 1,302,793 | +0.09(+0.27%) |
Nov 26, 2021 | 31.00 | 32.75 | 30.55 | 32.75 | 359,614 | +0.71(+2.22%) |
Nov 24, 2021 | 31.00 | 32.26 | 30.53 | 32.04 | 693,230 | +1.10(+3.56%) |
Nov 23, 2021 | 30.50 | 31.70 | 30.00 | 30.94 | 829,163 | +0.71(+2.35%) |
Nov 22, 2021 | 32.00 | 32.00 | 29.10 | 30.23 | 858,637 | -0.84(-2.70%) |
Nov 19, 2021 | 31.67 | 32.53 | 30.58 | 31.07 | 505,174 | -0.22(-0.70%) |
Nov 18, 2021 | 34.30 | 31.58 | 30.90 | 31.29 | 918,555 | -2.79(-8.19%) |
Nov 17, 2021 | 35.02 | 35.10 | 33.51 | 34.08 | 523,581 | -1.07(-3.04%) |
Nov 16, 2021 | 34.91 | 35.98 | 33.85 | 35.15 | 507,349 | +0.24(+0.69%) |
Nov 15, 2021 | 35.93 | 35.95 | 34.28 | 34.91 | 521,312 | -0.48(-1.36%) |
Nov 12, 2021 | 34.85 | 35.70 | 33.57 | 35.39 | 604,648 | +0.94(+2.73%) |
Nov 11, 2021 | 34.68 | 35.64 | 33.22 | 34.45 | 888,864 | +0.95(+2.84%) |
Nov 10, 2021 | 35.99 | 33.50 | 1,821,417 | -2.50(-6.94%) | ||
Nov 09, 2021 | 40.65 | 42.00 | 30.51 | 36.00 | 10,258,069 | -7.06(-16.40%) |
Nov 08, 2021 | 49.20 | 49.52 | 42.56 | 43.06 | 1,232,273 | -5.90(-12.05%) |
Nov 05, 2021 | 47.25 | 49.50 | 45.63 | 48.96 | 868,848 | +2.30(+4.93%) |
Nov 04, 2021 | 45.59 | 46.89 | 44.54 | 46.66 | 426,184 | +1.32(+2.91%) |
Nov 03, 2021 | 45.18 | 45.75 | 42.51 | 45.34 | 502,181 | +0.48(+1.07%) |
Nov 02, 2021 | 43.87 | 45.18 | 42.67 | 44.86 | 623,928 | +1.80(+4.18%) |