Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 19.40 | 19.80 | 43,143 | +0.50(+2.59%) | ||
Jan 28, 2022 | 18.60 | 19.50 | 17.60 | 19.30 | 57,055 | +0.80(+4.32%) |
Jan 27, 2022 | 20.90 | 20.90 | 18.40 | 18.50 | 61,032 | -2.00(-9.76%) |
Jan 26, 2022 | 22.70 | 22.70 | 20.30 | 20.50 | 30,021 | -1.40(-6.39%) |
Jan 25, 2022 | 22.50 | 23.10 | 21.55 | 21.90 | 22,174 | -1.40(-6.01%) |
Jan 24, 2022 | 21.10 | 23.50 | 20.60 | 23.30 | 38,249 | +1.50(+6.88%) |
Jan 21, 2022 | 22.50 | 23.50 | 21.50 | 21.80 | 42,145 | -0.80(-3.54%) |
Jan 20, 2022 | 23.70 | 24.60 | 22.45 | 22.60 | 39,911 | -1.00(-4.24%) |
Jan 19, 2022 | 24.20 | 24.80 | 23.35 | 23.60 | 29,962 | -0.60(-2.48%) |
Jan 18, 2022 | 26.20 | 26.30 | 24.00 | 24.20 | 37,777 | -2.70(-10.04%) |
Jan 14, 2022 | 26.90 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 30.20 | 30.20 | 26.60 | 26.90 | 40,403 | -2.80(-9.43%) |
Jan 12, 2022 | 32.80 | 33.30 | 29.70 | 29.70 | 43,027 | -3.00(-9.17%) |
Jan 11, 2022 | 33.80 | 33.80 | 32.10 | 32.70 | 41,900 | -1.30(-3.82%) |
Jan 10, 2022 | 34.80 | 34.90 | 32.40 | 34.00 | 40,481 | -1.00(-2.86%) |
Jan 07, 2022 | 34.70 | 36.50 | 34.45 | 35.00 | 26,814 | -0.20(-0.57%) |
Jan 06, 2022 | 35.90 | 35.90 | 33.30 | 35.20 | 31,731 | -0.30(-0.85%) |
Jan 05, 2022 | 36.70 | 37.70 | 34.20 | 35.50 | 34,420 | -0.50(-1.39%) |
Jan 04, 2022 | 38.20 | 38.50 | 35.50 | 36.00 | 20,820 | -2.00(-5.26%) |
Jan 03, 2022 | 32.60 | 38.10 | 32.50 | 38.00 | 46,428 | +5.40(+16.56%) |
Dec 31, 2021 | 33.20 | 34.50 | 32.40 | 32.60 | 32,954 | -0.40(-1.21%) |
Dec 30, 2021 | 33.00 | 35.00 | 32.85 | 33.00 | 36,200 | -0.50(-1.49%) |
Dec 29, 2021 | 34.40 | 35.00 | 32.30 | 33.50 | 43,401 | -1.20(-3.46%) |
Dec 28, 2021 | 36.10 | 37.40 | 34.50 | 34.70 | 28,831 | -1.80(-4.93%) |
Dec 27, 2021 | 36.30 | 36.60 | 35.30 | 36.50 | 28,803 | +0.10(+0.27%) |
Dec 23, 2021 | 35.10 | 36.90 | 35.10 | 36.40 | 19,071 | +1.70(+4.90%) |
Dec 22, 2021 | 35.50 | 35.60 | 33.60 | 34.70 | 28,331 | -0.90(-2.53%) |
Dec 21, 2021 | 35.60 | 36.80 | 35.30 | 35.60 | 19,469 | +0.50(+1.42%) |
Dec 20, 2021 | 34.80 | 36.10 | 34.20 | 35.10 | 24,124 | -0.10(-0.28%) |
Dec 17, 2021 | 33.50 | 36.50 | 33.00 | 35.20 | 80,823 | +1.60(+4.76%) |
Dec 16, 2021 | 35.20 | 36.20 | 33.60 | 33.60 | 28,745 | -1.40(-4.00%) |
Dec 15, 2021 | 34.50 | 35.90 | 33.20 | 35.00 | 43,533 | +0.90(+2.64%) |
Dec 14, 2021 | 35.80 | 35.80 | 34.00 | 34.10 | 24,739 | -1.90(-5.28%) |
Dec 13, 2021 | 36.60 | 37.34 | 35.40 | 36.00 | 25,353 | -1.00(-2.70%) |
Dec 10, 2021 | 39.90 | 40.40 | 36.70 | 37.00 | 24,087 | -2.20(-5.61%) |
Dec 09, 2021 | 40.00 | 41.00 | 39.10 | 39.20 | 17,375 | -1.20(-2.97%) |
Dec 08, 2021 | 41.50 | 42.20 | 40.00 | 40.40 | 16,665 | -1.00(-2.42%) |
Dec 07, 2021 | 40.00 | 43.30 | 40.00 | 41.40 | 39,174 | +1.70(+4.28%) |
Dec 06, 2021 | 35.90 | 40.10 | 35.30 | 39.70 | 50,077 | +4.20(+11.83%) |
Dec 03, 2021 | 38.30 | 38.30 | 35.10 | 35.50 | 34,296 | -2.70(-7.07%) |
Dec 02, 2021 | 36.80 | 39.00 | 36.10 | 38.20 | 30,101 | +1.80(+4.95%) |
Dec 01, 2021 | 40.50 | 40.55 | 36.20 | 36.40 | 33,866 | -3.20(-8.08%) |
Nov 30, 2021 | 39.80 | 40.40 | 39.50 | 39.60 | 34,698 | -0.60(-1.49%) |
Nov 29, 2021 | 40.30 | 42.00 | 39.60 | 40.20 | 34,574 | +0.50(+1.26%) |
Nov 26, 2021 | 40.00 | 40.80 | 38.80 | 39.70 | 26,047 | -1.60(-3.87%) |
Nov 24, 2021 | 39.80 | 41.80 | 39.38 | 41.30 | 40,899 | +0.80(+1.98%) |
Nov 23, 2021 | 38.00 | 40.50 | 37.90 | 40.50 | 54,248 | +2.20(+5.74%) |
Nov 22, 2021 | 38.80 | 39.30 | 37.00 | 38.30 | 59,590 | -0.50(-1.29%) |
Nov 19, 2021 | 39.60 | 41.00 | 38.70 | 38.80 | 41,419 | -0.80(-2.02%) |
Nov 18, 2021 | 41.10 | 40.00 | 39.30 | 39.60 | 61,202 | -1.50(-3.65%) |
Nov 17, 2021 | 41.20 | 41.90 | 40.90 | 41.10 | 50,428 | -1.00(-2.38%) |
Nov 16, 2021 | 42.20 | 42.50 | 41.10 | 42.10 | 24,789 | -0.50(-1.17%) |
Nov 15, 2021 | 41.40 | 43.40 | 41.00 | 42.60 | 42,261 | +0.50(+1.19%) |
Nov 12, 2021 | 41.60 | 42.10 | 40.70 | 42.10 | 25,409 | +0.50(+1.20%) |
Nov 11, 2021 | 42.30 | 42.40 | 41.10 | 41.60 | 26,750 | -0.60(-1.42%) |
Nov 10, 2021 | 43.30 | 42.20 | 38,222 | -1.10(-2.54%) | ||
Nov 09, 2021 | 43.50 | 44.40 | 43.10 | 43.30 | 26,868 | -0.30(-0.69%) |
Nov 08, 2021 | 45.80 | 46.50 | 43.10 | 43.60 | 65,290 | -2.00(-4.39%) |
Nov 05, 2021 | 43.90 | 45.90 | 43.00 | 45.60 | 52,443 | +1.40(+3.17%) |
Nov 04, 2021 | 43.60 | 44.90 | 43.50 | 44.20 | 21,547 | +0.30(+0.68%) |
Nov 03, 2021 | 43.70 | 44.30 | 42.50 | 43.90 | 32,248 | +0.90(+2.09%) |
Nov 02, 2021 | 43.40 | 43.60 | 42.66 | 43.00 | 28,939 | -1.00(-2.27%) |