Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 17.80 | 19.30 | 134,912 | +1.50(+8.43%) | ||
Jan 28, 2022 | 17.40 | 17.90 | 16.92 | 17.80 | 93,797 | +0.30(+1.71%) |
Jan 27, 2022 | 19.40 | 19.40 | 17.40 | 17.50 | 158,061 | -1.30(-6.91%) |
Jan 26, 2022 | 19.00 | 20.00 | 18.70 | 18.80 | 188,625 | +0.30(+1.62%) |
Jan 25, 2022 | 18.40 | 18.85 | 18.00 | 18.50 | 117,882 | -0.40(-2.12%) |
Jan 24, 2022 | 17.50 | 18.90 | 16.60 | 18.90 | 326,305 | +1.00(+5.59%) |
Jan 21, 2022 | 18.20 | 18.70 | 17.70 | 17.90 | 256,182 | -0.80(-4.28%) |
Jan 20, 2022 | 19.40 | 20.00 | 18.70 | 18.70 | 304,088 | -0.70(-3.61%) |
Jan 19, 2022 | 20.30 | 20.40 | 19.10 | 19.40 | 259,724 | -0.70(-3.48%) |
Jan 18, 2022 | 21.00 | 21.10 | 20.10 | 20.10 | 125,932 | -1.20(-5.63%) |
Jan 14, 2022 | 21.30 | 0 | -0.10(-0.47%) | |||
Jan 13, 2022 | 22.10 | 22.60 | 21.40 | 21.40 | 158,850 | -0.60(-2.73%) |
Jan 12, 2022 | 23.10 | 23.10 | 22.00 | 22.00 | 102,332 | -0.60(-2.65%) |
Jan 11, 2022 | 22.40 | 22.90 | 22.00 | 22.60 | 114,470 | +0.20(+0.89%) |
Jan 10, 2022 | 23.10 | 23.30 | 22.20 | 22.40 | 140,528 | -0.90(-3.86%) |
Jan 07, 2022 | 22.80 | 24.20 | 22.70 | 23.30 | 173,890 | +0.40(+1.75%) |
Jan 06, 2022 | 22.90 | 23.60 | 21.90 | 22.90 | 139,969 | +0.20(+0.88%) |
Jan 05, 2022 | 23.90 | 24.77 | 22.60 | 22.70 | 181,305 | -1.20(-5.02%) |
Jan 04, 2022 | 23.80 | 24.15 | 23.20 | 23.90 | 87,643 | +0.10(+0.42%) |
Jan 03, 2022 | 24.00 | 24.70 | 23.80 | 23.80 | 115,646 | +0.10(+0.42%) |
Dec 31, 2021 | 23.20 | 24.10 | 23.20 | 23.70 | 180,773 | +0.20(+0.85%) |
Dec 30, 2021 | 22.30 | 24.10 | 22.30 | 23.50 | 221,890 | +1.20(+5.38%) |
Dec 29, 2021 | 23.10 | 23.30 | 22.20 | 22.30 | 120,581 | -0.90(-3.88%) |
Dec 28, 2021 | 23.40 | 24.00 | 23.10 | 23.20 | 98,482 | -0.30(-1.28%) |
Dec 27, 2021 | 24.70 | 24.70 | 23.50 | 23.50 | 118,687 | -1.30(-5.24%) |
Dec 23, 2021 | 23.90 | 25.20 | 23.00 | 24.80 | 346,731 | +1.00(+4.20%) |
Dec 22, 2021 | 24.20 | 24.20 | 23.20 | 23.80 | 226,134 | -0.60(-2.46%) |
Dec 21, 2021 | 23.00 | 24.60 | 22.90 | 24.40 | 500,558 | +2.20(+9.91%) |
Dec 20, 2021 | 22.80 | 22.90 | 21.60 | 22.20 | 188,445 | -1.40(-5.93%) |
Dec 17, 2021 | 22.00 | 23.90 | 21.89 | 23.60 | 241,722 | +1.10(+4.89%) |
Dec 16, 2021 | 22.72 | 23.30 | 22.28 | 22.50 | 217,019 | +0.40(+1.81%) |
Dec 15, 2021 | 21.30 | 22.30 | 20.30 | 22.10 | 221,605 | +0.70(+3.27%) |
Dec 14, 2021 | 21.70 | 22.10 | 21.20 | 21.40 | 175,263 | -0.70(-3.17%) |
Dec 13, 2021 | 22.90 | 23.20 | 21.80 | 22.10 | 126,430 | -1.00(-4.33%) |
Dec 10, 2021 | 23.40 | 23.70 | 22.70 | 23.10 | 152,434 | -0.10(-0.43%) |
Dec 09, 2021 | 24.20 | 24.40 | 23.10 | 23.20 | 120,741 | -1.30(-5.31%) |
Dec 08, 2021 | 24.20 | 25.00 | 23.75 | 24.50 | 105,116 | +0.40(+1.66%) |
Dec 07, 2021 | 23.40 | 24.90 | 23.20 | 24.10 | 179,324 | +1.30(+5.70%) |
Dec 06, 2021 | 22.30 | 23.40 | 21.20 | 22.80 | 230,632 | +0.60(+2.70%) |
Dec 03, 2021 | 23.20 | 23.50 | 21.90 | 22.20 | 195,289 | -1.00(-4.31%) |
Dec 02, 2021 | 22.70 | 23.65 | 22.35 | 23.20 | 248,555 | +0.70(+3.11%) |
Dec 01, 2021 | 24.60 | 24.85 | 22.50 | 22.50 | 199,904 | -1.50(-6.25%) |
Nov 30, 2021 | 24.00 | 24.25 | 22.80 | 24.00 | 224,609 | -0.20(-0.83%) |
Nov 29, 2021 | 25.10 | 25.20 | 23.70 | 24.20 | 194,581 | -1.30(-5.10%) |
Nov 26, 2021 | 25.10 | 25.50 | 23.70 | 25.50 | 278,871 | -0.40(-1.54%) |
Nov 24, 2021 | 25.60 | 26.40 | 25.00 | 25.90 | 135,059 | +0.40(+1.57%) |
Nov 23, 2021 | 25.80 | 26.15 | 25.00 | 25.50 | 137,746 | -0.30(-1.16%) |
Nov 22, 2021 | 25.80 | 26.50 | 25.30 | 25.80 | 143,874 | +0.30(+1.18%) |
Nov 19, 2021 | 25.40 | 25.90 | 24.80 | 25.50 | 212,063 | +0.10(+0.39%) |
Nov 18, 2021 | 26.70 | 25.50 | 25.00 | 25.40 | 411,733 | -1.20(-4.51%) |
Nov 17, 2021 | 27.20 | 27.50 | 26.45 | 26.60 | 239,071 | -1.00(-3.62%) |
Nov 16, 2021 | 27.90 | 27.86 | 26.80 | 27.60 | 340,809 | -0.30(-1.08%) |
Nov 15, 2021 | 29.90 | 29.90 | 27.80 | 27.90 | 263,748 | -1.70(-5.74%) |
Nov 12, 2021 | 29.60 | 30.60 | 29.00 | 29.60 | 285,124 | +0.10(+0.34%) |
Nov 11, 2021 | 29.20 | 31.60 | 28.40 | 29.50 | 347,422 | +0.90(+3.15%) |
Nov 10, 2021 | 30.90 | 28.05 | 28.60 | 499,889 | -2.80(-8.92%) | |
Nov 09, 2021 | 33.50 | 33.80 | 30.71 | 31.40 | 768,405 | -8.00(-20.30%) |
Nov 08, 2021 | 37.00 | 39.65 | 36.80 | 39.40 | 379,869 | +3.10(+8.54%) |
Nov 05, 2021 | 36.50 | 37.38 | 36.00 | 36.30 | 156,466 | +0.10(+0.28%) |
Nov 04, 2021 | 37.10 | 37.40 | 35.80 | 36.20 | 102,740 | -1.00(-2.69%) |
Nov 03, 2021 | 36.70 | 37.35 | 35.10 | 37.20 | 144,601 | +0.30(+0.81%) |
Nov 02, 2021 | 38.30 | 38.60 | 35.00 | 36.90 | 258,422 | -1.10(-2.89%) |