Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 17.82 | 18.47 | 25,370 | +0.83(+4.71%) | ||
Jan 28, 2022 | 18.18 | 18.18 | 17.07 | 17.64 | 26,706 | -0.50(-2.76%) |
Jan 27, 2022 | 18.51 | 18.93 | 18.00 | 18.14 | 37,078 | -0.40(-2.16%) |
Jan 26, 2022 | 21.22 | 21.44 | 17.71 | 18.54 | 73,816 | -2.57(-12.17%) |
Jan 25, 2022 | 19.99 | 21.25 | 18.70 | 21.11 | 91,932 | +0.41(+1.98%) |
Jan 24, 2022 | 15.70 | 21.01 | 15.52 | 20.70 | 225,240 | +4.40(+26.99%) |
Jan 21, 2022 | 16.72 | 17.20 | 15.52 | 16.30 | 60,509 | -0.93(-5.40%) |
Jan 20, 2022 | 18.81 | 20.80 | 17.01 | 17.23 | 79,813 | -1.65(-8.74%) |
Jan 19, 2022 | 18.86 | 19.76 | 18.51 | 18.88 | 40,157 | +0.01(+0.05%) |
Jan 18, 2022 | 20.71 | 20.71 | 18.68 | 18.87 | 45,100 | -1.37(-6.77%) |
Jan 14, 2022 | 20.24 | 0 | +0.25(+1.25%) | |||
Jan 13, 2022 | 20.50 | 20.51 | 19.55 | 19.99 | 31,575 | -0.54(-2.63%) |
Jan 12, 2022 | 21.11 | 21.47 | 20.40 | 20.53 | 24,417 | -0.17(-0.82%) |
Jan 11, 2022 | 21.30 | 21.55 | 20.52 | 20.70 | 27,507 | -0.52(-2.45%) |
Jan 10, 2022 | 21.02 | 21.96 | 20.50 | 21.22 | 37,968 | -0.39(-1.80%) |
Jan 07, 2022 | 21.65 | 22.58 | 21.35 | 21.61 | 21,018 | -0.38(-1.73%) |
Jan 06, 2022 | 21.95 | 23.25 | 21.02 | 21.99 | 28,659 | +0.04(+0.18%) |
Jan 05, 2022 | 24.66 | 24.66 | 21.70 | 21.95 | 50,592 | -2.70(-10.95%) |
Jan 04, 2022 | 24.51 | 24.98 | 23.17 | 24.65 | 45,992 | +1.05(+4.45%) |
Jan 03, 2022 | 24.63 | 24.63 | 22.98 | 23.60 | 50,995 | -0.73(-3.00%) |
Dec 31, 2021 | 23.95 | 24.99 | 23.50 | 24.33 | 286,494 | -0.36(-1.46%) |
Dec 30, 2021 | 21.75 | 25.38 | 21.72 | 24.69 | 171,475 | +2.93(+13.47%) |
Dec 29, 2021 | 22.62 | 23.22 | 21.51 | 21.76 | 191,933 | -1.32(-5.72%) |
Dec 28, 2021 | 24.01 | 24.01 | 22.23 | 23.08 | 180,907 | -0.72(-3.03%) |
Dec 27, 2021 | 26.44 | 26.44 | 23.66 | 23.80 | 159,458 | -3.08(-11.46%) |
Dec 23, 2021 | 28.54 | 28.84 | 26.38 | 26.88 | 97,213 | -2.11(-7.28%) |
Dec 22, 2021 | 27.10 | 29.46 | 27.10 | 28.99 | 21,969 | +1.23(+4.43%) |
Dec 21, 2021 | 28.39 | 29.52 | 27.18 | 27.76 | 33,194 | -0.72(-2.53%) |
Dec 20, 2021 | 29.66 | 30.36 | 28.24 | 28.48 | 22,341 | -2.01(-6.59%) |
Dec 17, 2021 | 27.66 | 30.79 | 26.38 | 30.49 | 47,787 | +3.45(+12.76%) |
Dec 16, 2021 | 27.31 | 29.59 | 26.44 | 27.04 | 39,602 | +0.68(+2.58%) |
Dec 15, 2021 | 26.12 | 27.27 | 24.53 | 26.36 | 45,431 | +0.17(+0.65%) |
Dec 14, 2021 | 28.42 | 28.66 | 26.11 | 26.19 | 48,018 | -2.81(-9.69%) |
Dec 13, 2021 | 30.63 | 31.38 | 28.14 | 29.00 | 43,244 | -1.62(-5.29%) |
Dec 10, 2021 | 31.02 | 33.80 | 29.50 | 30.62 | 33,800 | -0.63(-2.02%) |
Dec 09, 2021 | 35.68 | 36.00 | 31.00 | 31.25 | 172,316 | -3.39(-9.79%) |
Dec 08, 2021 | 33.93 | 36.27 | 33.51 | 34.64 | 38,827 | +0.71(+2.09%) |
Dec 07, 2021 | 32.79 | 34.67 | 32.48 | 33.93 | 45,860 | +1.82(+5.67%) |
Dec 06, 2021 | 33.33 | 33.33 | 30.77 | 32.11 | 35,616 | -1.75(-5.17%) |
Dec 03, 2021 | 29.81 | 35.53 | 27.71 | 33.86 | 77,672 | +4.48(+15.25%) |
Dec 02, 2021 | 30.27 | 30.67 | 29.38 | 29.38 | 19,362 | -1.06(-3.48%) |
Dec 01, 2021 | 32.38 | 32.38 | 30.29 | 30.44 | 25,154 | -0.99(-3.15%) |
Nov 30, 2021 | 31.28 | 32.16 | 31.05 | 31.43 | 17,782 | -0.40(-1.26%) |
Nov 29, 2021 | 33.95 | 33.95 | 31.63 | 31.83 | 16,041 | -1.27(-3.84%) |
Nov 26, 2021 | 33.80 | 34.92 | 33.03 | 33.10 | 10,731 | -1.59(-4.58%) |
Nov 24, 2021 | 33.44 | 34.69 | 32.60 | 34.69 | 17,235 | +2.35(+7.27%) |
Nov 23, 2021 | 33.44 | 34.02 | 31.72 | 32.34 | 28,867 | -1.21(-3.61%) |
Nov 22, 2021 | 34.75 | 34.93 | 33.51 | 33.55 | 45,164 | -1.29(-3.70%) |
Nov 19, 2021 | 34.75 | 35.96 | 34.75 | 34.84 | 12,197 | -0.26(-0.74%) |
Nov 18, 2021 | 37.00 | 35.43 | 34.91 | 35.10 | 23,244 | -1.82(-4.93%) |
Nov 17, 2021 | 35.47 | 37.88 | 35.30 | 36.92 | 19,025 | +1.70(+4.83%) |
Nov 16, 2021 | 34.61 | 35.43 | 34.55 | 35.22 | 22,276 | +0.11(+0.31%) |
Nov 15, 2021 | 36.10 | 36.10 | 35.05 | 35.11 | 23,545 | -0.48(-1.35%) |
Nov 12, 2021 | 36.63 | 36.63 | 35.10 | 35.59 | 29,308 | -0.50(-1.39%) |
Nov 11, 2021 | 37.25 | 37.25 | 36.00 | 36.09 | 22,890 | -0.56(-1.53%) |
Nov 10, 2021 | 37.11 | 36.65 | 14,390 | -0.56(-1.50%) | ||
Nov 09, 2021 | 37.88 | 37.88 | 36.91 | 37.21 | 10,957 | -0.88(-2.31%) |
Nov 08, 2021 | 37.86 | 38.23 | 37.03 | 38.09 | 17,546 | +0.61(+1.63%) |
Nov 05, 2021 | 37.31 | 37.49 | 36.19 | 37.48 | 18,258 | +0.31(+0.83%) |
Nov 04, 2021 | 36.74 | 37.47 | 35.88 | 37.17 | 21,799 | +0.52(+1.42%) |
Nov 03, 2021 | 36.64 | 37.00 | 36.07 | 36.65 | 17,261 | -0.33(-0.89%) |
Nov 02, 2021 | 36.80 | 37.49 | 36.24 | 36.98 | 20,195 | +0.27(+0.74%) |