Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 17.30 | 19.40 | 137,605 | +2.30(+13.45%) | ||
Jan 28, 2022 | 17.50 | 17.60 | 16.50 | 17.10 | 208,106 | -0.50(-2.84%) |
Jan 27, 2022 | 19.50 | 19.55 | 17.20 | 17.60 | 189,177 | -1.60(-8.33%) |
Jan 26, 2022 | 20.20 | 20.70 | 19.00 | 19.20 | 152,635 | -0.60(-3.03%) |
Jan 25, 2022 | 20.20 | 20.60 | 18.70 | 19.80 | 145,555 | -0.40(-1.98%) |
Jan 24, 2022 | 20.60 | 21.20 | 18.10 | 20.20 | 397,499 | -0.90(-4.27%) |
Jan 21, 2022 | 22.60 | 23.60 | 21.10 | 21.10 | 353,734 | -2.80(-11.72%) |
Jan 20, 2022 | 29.70 | 29.80 | 22.60 | 23.90 | 553,573 | -4.60(-16.14%) |
Jan 19, 2022 | 28.90 | 31.10 | 27.50 | 28.50 | 703,074 | +1.30(+4.78%) |
Jan 18, 2022 | 28.50 | 28.90 | 27.10 | 27.20 | 259,857 | -1.20(-4.23%) |
Jan 14, 2022 | 28.40 | 0 | +0.10(+0.35%) | |||
Jan 13, 2022 | 30.20 | 30.90 | 28.20 | 28.30 | 134,105 | -1.50(-5.03%) |
Jan 12, 2022 | 31.80 | 31.80 | 29.60 | 29.80 | 91,137 | -1.60(-5.10%) |
Jan 11, 2022 | 29.40 | 32.00 | 29.40 | 31.40 | 190,439 | +1.70(+5.72%) |
Jan 10, 2022 | 28.60 | 29.90 | 27.00 | 29.70 | 178,868 | +0.80(+2.77%) |
Jan 07, 2022 | 28.20 | 29.80 | 27.60 | 28.90 | 169,917 | +0.60(+2.12%) |
Jan 06, 2022 | 29.40 | 29.70 | 27.70 | 28.30 | 176,456 | -1.20(-4.07%) |
Jan 05, 2022 | 31.70 | 31.95 | 28.60 | 29.50 | 325,931 | -3.10(-9.51%) |
Jan 04, 2022 | 33.00 | 33.60 | 31.64 | 32.60 | 198,519 | -0.90(-2.69%) |
Jan 03, 2022 | 33.00 | 34.49 | 32.20 | 33.50 | 225,819 | +1.10(+3.40%) |
Dec 31, 2021 | 32.50 | 33.40 | 31.80 | 32.40 | 126,945 | +0.30(+0.93%) |
Dec 30, 2021 | 30.60 | 32.90 | 30.25 | 32.10 | 210,516 | +1.90(+6.29%) |
Dec 29, 2021 | 30.00 | 30.50 | 28.70 | 30.20 | 183,906 | +0.20(+0.67%) |
Dec 28, 2021 | 28.80 | 31.20 | 28.60 | 30.00 | 243,118 | +1.40(+4.90%) |
Dec 27, 2021 | 29.10 | 29.70 | 28.00 | 28.60 | 145,497 | -0.90(-3.05%) |
Dec 23, 2021 | 29.20 | 29.90 | 28.00 | 29.50 | 136,377 | +0.30(+1.03%) |
Dec 22, 2021 | 28.70 | 29.30 | 28.30 | 29.20 | 116,407 | +0.00(+0.00%) |
Dec 21, 2021 | 29.90 | 30.00 | 28.30 | 29.20 | 232,802 | -0.70(-2.34%) |
Dec 20, 2021 | 29.90 | 30.15 | 26.30 | 29.90 | 358,005 | +2.80(+10.33%) |
Dec 17, 2021 | 25.00 | 28.60 | 24.65 | 27.10 | 361,316 | +1.60(+6.27%) |
Dec 16, 2021 | 25.40 | 26.06 | 24.85 | 25.50 | 170,623 | +0.50(+2.00%) |
Dec 15, 2021 | 23.10 | 25.05 | 22.70 | 25.00 | 126,839 | +2.00(+8.70%) |
Dec 14, 2021 | 23.60 | 24.60 | 22.80 | 23.00 | 108,906 | -1.20(-4.96%) |
Dec 13, 2021 | 24.60 | 25.10 | 23.60 | 24.20 | 102,317 | -0.40(-1.63%) |
Dec 10, 2021 | 25.10 | 25.85 | 24.40 | 24.60 | 119,460 | -0.70(-2.77%) |
Dec 09, 2021 | 26.70 | 27.00 | 25.10 | 25.30 | 113,008 | -1.20(-4.53%) |
Dec 08, 2021 | 25.10 | 26.90 | 25.00 | 26.50 | 124,081 | +0.40(+1.53%) |
Dec 07, 2021 | 24.00 | 26.40 | 23.80 | 26.10 | 185,322 | +2.10(+8.75%) |
Dec 06, 2021 | 23.90 | 24.20 | 22.60 | 24.00 | 144,019 | +0.10(+0.42%) |
Dec 03, 2021 | 25.20 | 25.20 | 23.50 | 23.90 | 171,093 | -1.30(-5.16%) |
Dec 02, 2021 | 25.20 | 26.00 | 24.50 | 25.20 | 121,927 | -0.20(-0.79%) |
Dec 01, 2021 | 26.80 | 27.70 | 24.80 | 25.40 | 242,563 | -0.70(-2.68%) |
Nov 30, 2021 | 25.70 | 26.40 | 24.50 | 26.10 | 202,663 | +0.10(+0.38%) |
Nov 29, 2021 | 26.30 | 27.50 | 25.00 | 26.00 | 297,752 | +0.60(+2.36%) |
Nov 26, 2021 | 22.70 | 25.50 | 22.70 | 25.40 | 199,256 | +2.20(+9.48%) |
Nov 24, 2021 | 22.10 | 24.10 | 21.20 | 23.20 | 332,714 | +2.40(+11.54%) |
Nov 23, 2021 | 21.00 | 21.30 | 20.10 | 20.80 | 245,957 | -0.50(-2.35%) |
Nov 22, 2021 | 22.00 | 22.90 | 20.70 | 21.30 | 228,576 | -1.40(-6.17%) |
Nov 19, 2021 | 23.20 | 23.30 | 22.50 | 22.70 | 88,409 | -0.30(-1.30%) |
Nov 18, 2021 | 24.30 | 24.50 | 22.90 | 23.00 | 90,317 | -1.10(-4.56%) |
Nov 17, 2021 | 24.10 | 24.90 | 23.80 | 24.10 | 121,888 | +0.10(+0.42%) |
Nov 16, 2021 | 24.10 | 24.60 | 23.50 | 24.00 | 185,347 | +0.00(+0.00%) |
Nov 15, 2021 | 24.30 | 25.65 | 23.90 | 24.00 | 144,869 | -0.60(-2.44%) |
Nov 12, 2021 | 23.60 | 24.90 | 23.10 | 24.60 | 303,781 | +0.70(+2.93%) |
Nov 11, 2021 | 24.70 | 25.15 | 23.90 | 23.90 | 92,864 | -1.00(-4.02%) |
Nov 10, 2021 | 24.80 | 24.90 | 121,712 | -0.30(-1.19%) | ||
Nov 09, 2021 | 25.80 | 26.00 | 24.70 | 25.20 | 160,217 | -0.60(-2.33%) |
Nov 08, 2021 | 25.80 | 26.80 | 25.80 | 25.80 | 136,943 | +0.00(+0.00%) |
Nov 05, 2021 | 26.90 | 26.90 | 25.40 | 25.80 | 90,218 | -0.80(-3.01%) |
Nov 04, 2021 | 26.80 | 27.30 | 26.20 | 26.60 | 85,152 | -0.30(-1.12%) |
Nov 03, 2021 | 26.30 | 27.00 | 25.70 | 26.90 | 152,072 | +0.40(+1.51%) |
Nov 02, 2021 | 27.70 | 27.70 | 25.90 | 26.50 | 214,503 | -1.20(-4.33%) |