Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 29.60 | 34.20 | 47,466 | +5.00(+17.12%) | ||
Jan 28, 2022 | 28.40 | 29.80 | 27.20 | 29.20 | 28,679 | +1.80(+6.57%) |
Jan 27, 2022 | 30.00 | 30.30 | 27.40 | 27.40 | 26,646 | -2.20(-7.43%) |
Jan 26, 2022 | 32.00 | 32.20 | 29.00 | 29.60 | 30,780 | -1.60(-5.13%) |
Jan 25, 2022 | 33.00 | 33.00 | 30.60 | 31.20 | 36,037 | -2.10(-6.31%) |
Jan 24, 2022 | 26.40 | 33.60 | 26.20 | 33.30 | 64,955 | +4.30(+14.83%) |
Jan 21, 2022 | 32.40 | 32.80 | 28.40 | 29.00 | 58,228 | -2.80(-8.81%) |
Jan 20, 2022 | 32.40 | 33.10 | 31.00 | 31.80 | 32,736 | -0.60(-1.85%) |
Jan 19, 2022 | 32.60 | 34.40 | 32.00 | 32.40 | 49,522 | +0.80(+2.53%) |
Jan 18, 2022 | 33.20 | 34.00 | 31.20 | 31.60 | 55,387 | -2.40(-7.06%) |
Jan 14, 2022 | 34.00 | 0 | +0.80(+2.41%) | |||
Jan 13, 2022 | 33.80 | 35.80 | 33.20 | 33.20 | 52,280 | -1.20(-3.49%) |
Jan 12, 2022 | 35.60 | 35.80 | 34.00 | 34.40 | 28,553 | -0.60(-1.71%) |
Jan 11, 2022 | 35.40 | 35.60 | 33.30 | 35.00 | 46,611 | +1.00(+2.94%) |
Jan 10, 2022 | 35.80 | 36.40 | 32.20 | 34.00 | 102,169 | -0.80(-2.30%) |
Jan 07, 2022 | 35.80 | 36.00 | 33.80 | 34.80 | 63,022 | -1.00(-2.79%) |
Jan 06, 2022 | 36.40 | 38.20 | 34.00 | 35.80 | 74,366 | -0.40(-1.10%) |
Jan 05, 2022 | 39.80 | 40.60 | 35.35 | 36.20 | 130,594 | -7.00(-16.20%) |
Jan 04, 2022 | 46.00 | 47.20 | 39.00 | 43.20 | 1,218,069 | +4.20(+10.77%) |
Jan 03, 2022 | 35.60 | 39.20 | 34.30 | 39.00 | 50,337 | +3.40(+9.55%) |
Dec 31, 2021 | 34.60 | 35.80 | 33.60 | 35.60 | 48,356 | +1.60(+4.71%) |
Dec 30, 2021 | 34.40 | 35.80 | 34.00 | 34.00 | 40,735 | -1.20(-3.41%) |
Dec 29, 2021 | 35.20 | 36.00 | 33.60 | 35.20 | 43,103 | -0.60(-1.68%) |
Dec 28, 2021 | 37.00 | 40.00 | 35.40 | 35.80 | 51,811 | -1.00(-2.72%) |
Dec 27, 2021 | 39.20 | 40.00 | 36.80 | 36.80 | 45,268 | -3.20(-8.00%) |
Dec 23, 2021 | 38.40 | 41.00 | 38.40 | 40.00 | 39,119 | +0.40(+1.01%) |
Dec 22, 2021 | 38.20 | 40.30 | 37.60 | 39.60 | 23,825 | +1.20(+3.13%) |
Dec 21, 2021 | 37.20 | 39.00 | 37.00 | 38.40 | 18,798 | +1.80(+4.92%) |
Dec 20, 2021 | 39.60 | 39.80 | 36.48 | 36.60 | 26,444 | -1.80(-4.69%) |
Dec 17, 2021 | 39.40 | 39.80 | 37.60 | 38.40 | 28,663 | -0.40(-1.03%) |
Dec 16, 2021 | 41.00 | 41.80 | 38.70 | 38.80 | 22,245 | -2.00(-4.90%) |
Dec 15, 2021 | 39.80 | 40.80 | 37.60 | 40.80 | 41,083 | +1.20(+3.03%) |
Dec 14, 2021 | 40.80 | 41.14 | 39.00 | 39.60 | 34,330 | -2.00(-4.81%) |
Dec 13, 2021 | 41.00 | 42.30 | 39.80 | 41.60 | 20,116 | +1.20(+2.97%) |
Dec 10, 2021 | 42.20 | 42.20 | 40.00 | 40.40 | 24,674 | -1.60(-3.81%) |
Dec 09, 2021 | 44.40 | 44.60 | 41.60 | 42.00 | 25,154 | -2.40(-5.41%) |
Dec 08, 2021 | 42.80 | 45.20 | 42.00 | 44.40 | 43,288 | +1.20(+2.78%) |
Dec 07, 2021 | 42.00 | 45.00 | 42.00 | 43.20 | 42,345 | +1.20(+2.86%) |
Dec 06, 2021 | 38.60 | 43.20 | 37.70 | 42.00 | 61,604 | +3.20(+8.25%) |
Dec 03, 2021 | 40.60 | 40.76 | 37.60 | 38.80 | 42,361 | -1.40(-3.48%) |
Dec 02, 2021 | 38.00 | 40.20 | 36.40 | 40.20 | 70,001 | +1.60(+4.15%) |
Dec 01, 2021 | 41.60 | 41.63 | 38.40 | 38.60 | 55,779 | -2.00(-4.93%) |
Nov 30, 2021 | 41.00 | 41.60 | 39.40 | 40.60 | 100,830 | -2.60(-6.02%) |
Nov 29, 2021 | 41.60 | 43.60 | 38.00 | 43.20 | 113,202 | +3.80(+9.64%) |
Nov 26, 2021 | 41.20 | 42.40 | 39.00 | 39.40 | 93,447 | -3.00(-7.08%) |
Nov 24, 2021 | 43.20 | 45.60 | 40.80 | 42.40 | 100,313 | -0.80(-1.85%) |
Nov 23, 2021 | 43.60 | 44.00 | 41.40 | 43.20 | 79,574 | +0.60(+1.41%) |
Nov 22, 2021 | 44.40 | 45.40 | 40.60 | 42.60 | 161,656 | -0.80(-1.84%) |
Nov 19, 2021 | 49.60 | 54.00 | 43.20 | 43.40 | 608,443 | -30.40(-41.19%) |
Nov 18, 2021 | 84.20 | 74.60 | 71.20 | 73.80 | 110,492 | -11.40(-13.38%) |
Nov 17, 2021 | 88.00 | 88.00 | 84.00 | 85.20 | 31,732 | -8.20(-8.78%) |
Nov 16, 2021 | 94.00 | 95.20 | 90.00 | 93.40 | 23,869 | -1.60(-1.68%) |
Nov 15, 2021 | 105.40 | 112.18 | 92.80 | 95.00 | 51,914 | -8.00(-7.77%) |
Nov 12, 2021 | 97.40 | 107.20 | 96.80 | 103.00 | 45,100 | +7.00(+7.29%) |
Nov 11, 2021 | 93.00 | 97.00 | 92.20 | 96.00 | 13,036 | +4.20(+4.58%) |
Nov 10, 2021 | 95.20 | 91.80 | 21,148 | -5.40(-5.56%) | ||
Nov 09, 2021 | 102.40 | 102.40 | 95.00 | 97.20 | 31,815 | -5.60(-5.45%) |
Nov 08, 2021 | 93.60 | 104.00 | 92.00 | 102.80 | 74,417 | +11.20(+12.23%) |
Nov 05, 2021 | 95.40 | 96.00 | 88.60 | 91.60 | 29,681 | -3.60(-3.78%) |
Nov 04, 2021 | 91.60 | 96.00 | 90.00 | 95.20 | 34,734 | +3.80(+4.16%) |
Nov 03, 2021 | 90.60 | 95.70 | 86.40 | 91.40 | 129,957 | +3.60(+4.10%) |
Nov 02, 2021 | 90.40 | 90.40 | 85.60 | 87.80 | 16,144 | -1.80(-2.01%) |