Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 27.20 | 30.80 | 27.20 | 30.40 | 8,519 | +3.00(+10.95%) |
Jan 28, 2022 | 25.80 | 29.00 | 25.00 | 27.40 | 7,023 | +1.80(+7.03%) |
Jan 27, 2022 | 25.60 | 27.60 | 25.00 | 25.60 | 7,854 | -0.40(-1.54%) |
Jan 26, 2022 | 30.20 | 30.20 | 24.60 | 26.00 | 14,568 | -3.00(-10.34%) |
Jan 25, 2022 | 30.60 | 32.00 | 28.40 | 29.00 | 8,439 | -2.60(-8.23%) |
Jan 24, 2022 | 30.40 | 32.20 | 26.20 | 31.60 | 10,668 | +0.60(+1.94%) |
Jan 21, 2022 | 32.20 | 34.00 | 30.00 | 31.00 | 8,840 | -1.80(-5.49%) |
Jan 20, 2022 | 35.40 | 38.00 | 31.40 | 32.80 | 11,400 | -2.80(-7.87%) |
Jan 19, 2022 | 37.00 | 39.40 | 35.20 | 35.60 | 9,707 | -1.80(-4.81%) |
Jan 18, 2022 | 40.60 | 42.00 | 36.40 | 37.40 | 19,661 | -4.50(-10.74%) |
Jan 14, 2022 | 41.90 | 0 | -2.10(-4.77%) | |||
Jan 13, 2022 | 46.80 | 46.80 | 42.00 | 44.00 | 9,677 | -1.80(-3.93%) |
Jan 12, 2022 | 47.80 | 49.60 | 44.80 | 45.80 | 6,109 | -2.30(-4.79%) |
Jan 11, 2022 | 50.60 | 51.45 | 47.60 | 48.10 | 3,997 | -2.30(-4.56%) |
Jan 10, 2022 | 51.40 | 56.40 | 46.00 | 50.40 | 5,942 | -1.20(-2.33%) |
Jan 07, 2022 | 50.00 | 52.20 | 47.60 | 51.60 | 4,001 | +1.60(+3.20%) |
Jan 06, 2022 | 52.60 | 53.00 | 49.60 | 50.00 | 6,681 | -2.00(-3.85%) |
Jan 05, 2022 | 58.20 | 59.40 | 51.40 | 52.00 | 13,864 | -6.00(-10.34%) |
Jan 04, 2022 | 59.80 | 61.42 | 54.00 | 58.00 | 11,725 | -1.00(-1.69%) |
Jan 03, 2022 | 57.00 | 63.60 | 56.40 | 59.00 | 5,042 | +2.80(+4.98%) |
Dec 31, 2021 | 52.60 | 60.00 | 52.60 | 56.20 | 9,532 | +3.40(+6.44%) |
Dec 30, 2021 | 51.80 | 55.20 | 51.80 | 52.80 | 8,128 | +0.40(+0.76%) |
Dec 29, 2021 | 55.20 | 55.20 | 51.21 | 52.40 | 5,708 | -2.40(-4.38%) |
Dec 28, 2021 | 58.60 | 59.80 | 52.80 | 54.80 | 7,667 | -3.20(-5.52%) |
Dec 27, 2021 | 60.80 | 61.20 | 54.00 | 58.00 | 9,501 | -3.20(-5.23%) |
Dec 23, 2021 | 57.20 | 61.80 | 56.80 | 61.20 | 6,454 | +3.20(+5.52%) |
Dec 22, 2021 | 56.80 | 58.40 | 56.80 | 58.00 | 4,328 | +0.60(+1.05%) |
Dec 21, 2021 | 56.80 | 59.20 | 56.00 | 57.40 | 7,581 | +0.60(+1.06%) |
Dec 20, 2021 | 56.00 | 57.40 | 54.00 | 56.80 | 4,900 | +0.80(+1.43%) |
Dec 17, 2021 | 51.60 | 59.00 | 50.40 | 56.00 | 6,747 | +4.00(+7.69%) |
Dec 16, 2021 | 57.60 | 58.20 | 51.60 | 52.00 | 13,090 | -5.00(-8.77%) |
Dec 15, 2021 | 55.00 | 58.00 | 52.20 | 57.00 | 9,681 | +1.60(+2.89%) |
Dec 14, 2021 | 56.00 | 58.80 | 53.40 | 55.40 | 10,262 | -1.80(-3.15%) |
Dec 13, 2021 | 57.40 | 60.00 | 55.20 | 57.20 | 4,531 | -1.00(-1.72%) |
Dec 10, 2021 | 60.80 | 61.80 | 57.20 | 58.20 | 6,813 | -2.60(-4.28%) |
Dec 09, 2021 | 62.40 | 62.40 | 59.80 | 60.80 | 6,512 | -2.40(-3.80%) |
Dec 08, 2021 | 59.80 | 63.80 | 59.80 | 63.20 | 8,245 | +3.20(+5.33%) |
Dec 07, 2021 | 55.20 | 61.00 | 54.70 | 60.00 | 9,851 | +4.80(+8.70%) |
Dec 06, 2021 | 54.60 | 56.60 | 51.60 | 55.20 | 5,411 | +1.40(+2.60%) |
Dec 03, 2021 | 57.60 | 57.60 | 53.60 | 53.80 | 6,114 | -4.00(-6.92%) |
Dec 02, 2021 | 55.60 | 58.80 | 53.20 | 57.80 | 6,864 | +2.60(+4.71%) |
Dec 01, 2021 | 59.40 | 61.00 | 55.20 | 55.20 | 15,652 | -3.80(-6.44%) |
Nov 30, 2021 | 61.20 | 62.30 | 61.20 | 59.00 | 6,142 | -3.20(-5.14%) |
Nov 29, 2021 | 62.80 | 63.80 | 60.20 | 62.20 | 12,569 | +0.20(+0.32%) |
Nov 26, 2021 | 64.00 | 64.80 | 61.60 | 62.00 | 3,050 | -3.20(-4.91%) |
Nov 24, 2021 | 65.40 | 65.60 | 61.20 | 65.20 | 9,545 | -1.00(-1.51%) |
Nov 23, 2021 | 65.20 | 68.60 | 64.20 | 66.20 | 8,190 | +0.20(+0.30%) |
Nov 22, 2021 | 68.00 | 68.00 | 60.60 | 66.00 | 11,180 | -2.20(-3.23%) |
Nov 19, 2021 | 67.20 | 70.80 | 67.00 | 68.20 | 8,731 | +1.40(+2.10%) |
Nov 18, 2021 | 69.00 | 69.80 | 65.00 | 66.80 | 20,726 | -2.20(-3.19%) |
Nov 17, 2021 | 68.20 | 69.40 | 65.00 | 69.00 | 8,391 | -0.80(-1.15%) |
Nov 16, 2021 | 71.00 | 71.00 | 65.70 | 69.80 | 10,731 | -0.20(-0.29%) |
Nov 15, 2021 | 69.40 | 72.80 | 68.20 | 70.00 | 6,579 | +1.00(+1.45%) |
Nov 12, 2021 | 69.60 | 70.40 | 68.00 | 69.00 | 1,909 | -0.20(-0.29%) |
Nov 11, 2021 | 69.20 | 70.17 | 68.20 | 69.20 | 2,369 | -0.20(-0.29%) |
Nov 10, 2021 | 69.08 | 69.40 | 3,439 | -2.40(-3.34%) | ||
Nov 09, 2021 | 72.40 | 72.40 | 68.40 | 71.80 | 6,248 | -0.80(-1.10%) |
Nov 08, 2021 | 72.80 | 74.00 | 70.00 | 72.60 | 6,962 | -0.20(-0.27%) |
Nov 05, 2021 | 73.60 | 75.00 | 71.00 | 72.80 | 3,246 | -1.00(-1.36%) |
Nov 04, 2021 | 73.60 | 75.60 | 72.00 | 73.80 | 2,411 | +0.00(+0.00%) |
Nov 03, 2021 | 75.20 | 76.40 | 73.80 | 73.80 | 3,087 | -1.40(-1.86%) |
Nov 02, 2021 | 75.20 | 75.29 | 70.60 | 75.20 | 4,817 | +1.20(+1.62%) |