Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 26.00 | 26.01 | 5,607,533 | -0.01(-0.04%) | ||
Jan 28, 2022 | 25.98 | 26.05 | 25.90 | 26.02 | 2,805,263 | +0.09(+0.35%) |
Jan 27, 2022 | 25.93 | 26.22 | 25.91 | 25.93 | 9,138,725 | +0.00(+0.00%) |
Jan 26, 2022 | 25.94 | 26.00 | 25.91 | 25.93 | 8,526,647 | +0.00(+0.00%) |
Jan 25, 2022 | 25.95 | 26.00 | 25.91 | 25.93 | 8,253,995 | +0.00(+0.00%) |
Jan 24, 2022 | 25.94 | 26.02 | 25.90 | 25.93 | 7,182,026 | -0.05(-0.19%) |
Jan 21, 2022 | 25.91 | 26.11 | 25.91 | 25.98 | 9,112,505 | -0.02(-0.08%) |
Jan 20, 2022 | 25.87 | 26.22 | 25.87 | 26.00 | 5,972,067 | +0.08(+0.31%) |
Jan 19, 2022 | 26.09 | 26.57 | 25.87 | 25.92 | 33,410,716 | +10.28(+65.73%) |
Jan 18, 2022 | 15.85 | 16.86 | 15.62 | 15.64 | 1,264,322 | -0.29(-1.82%) |
Jan 14, 2022 | 15.93 | 0 | +0.53(+3.44%) | |||
Jan 13, 2022 | 15.61 | 15.77 | 15.12 | 15.40 | 1,055,277 | -0.15(-0.96%) |
Jan 12, 2022 | 16.41 | 16.42 | 15.52 | 15.55 | 554,335 | -0.64(-3.95%) |
Jan 11, 2022 | 15.76 | 16.36 | 15.56 | 16.19 | 500,392 | +0.46(+2.92%) |
Jan 10, 2022 | 16.25 | 16.29 | 15.38 | 15.73 | 653,521 | -0.67(-4.09%) |
Jan 07, 2022 | 16.41 | 17.06 | 16.36 | 16.40 | 456,572 | -0.14(-0.85%) |
Jan 06, 2022 | 15.91 | 16.57 | 15.91 | 16.54 | 724,330 | +0.41(+2.54%) |
Jan 05, 2022 | 16.60 | 16.87 | 16.13 | 16.13 | 542,192 | -0.61(-3.64%) |
Jan 04, 2022 | 17.21 | 17.60 | 16.69 | 16.74 | 600,824 | -0.58(-3.33%) |
Jan 03, 2022 | 16.33 | 17.51 | 16.33 | 17.32 | 1,024,140 | +1.07(+6.57%) |
Dec 31, 2021 | 16.18 | 16.74 | 16.15 | 16.25 | 836,758 | -0.16(-0.98%) |
Dec 30, 2021 | 16.11 | 16.71 | 16.01 | 16.41 | 475,511 | +0.17(+1.05%) |
Dec 29, 2021 | 16.40 | 16.49 | 16.20 | 16.24 | 958,769 | -0.20(-1.22%) |
Dec 28, 2021 | 16.02 | 16.51 | 16.02 | 16.44 | 681,794 | +0.24(+1.48%) |
Dec 27, 2021 | 16.23 | 16.53 | 15.95 | 16.20 | 698,980 | -0.06(-0.37%) |
Dec 23, 2021 | 15.65 | 16.52 | 15.53 | 16.26 | 1,091,370 | +0.57(+3.63%) |
Dec 22, 2021 | 15.17 | 16.12 | 15.12 | 15.69 | 910,166 | +0.42(+2.75%) |
Dec 21, 2021 | 15.05 | 15.30 | 14.76 | 15.27 | 783,666 | +0.34(+2.28%) |
Dec 20, 2021 | 13.72 | 14.99 | 13.58 | 14.93 | 835,029 | +0.95(+6.80%) |
Dec 17, 2021 | 13.20 | 14.23 | 13.11 | 13.98 | 1,520,964 | +0.59(+4.41%) |
Dec 16, 2021 | 13.39 | 13.62 | 13.22 | 13.39 | 953,188 | +0.07(+0.53%) |
Dec 15, 2021 | 12.85 | 13.34 | 12.46 | 13.32 | 548,331 | +0.46(+3.58%) |
Dec 14, 2021 | 12.95 | 13.13 | 12.65 | 12.86 | 512,764 | -0.28(-2.13%) |
Dec 13, 2021 | 12.87 | 13.23 | 12.75 | 13.14 | 455,907 | +0.21(+1.62%) |
Dec 10, 2021 | 12.77 | 13.25 | 12.77 | 12.93 | 492,415 | -0.09(-0.69%) |
Dec 09, 2021 | 12.98 | 13.42 | 12.98 | 13.02 | 472,175 | -0.12(-0.91%) |
Dec 08, 2021 | 13.14 | 13.26 | 12.67 | 13.14 | 281,928 | +0.23(+1.78%) |
Dec 07, 2021 | 12.65 | 13.18 | 12.42 | 12.91 | 685,132 | +0.49(+3.95%) |
Dec 06, 2021 | 11.89 | 12.52 | 11.70 | 12.42 | 719,467 | +0.58(+4.86%) |
Dec 03, 2021 | 12.45 | 12.45 | 11.71 | 11.84 | 1,229,622 | -0.63(-5.01%) |
Dec 02, 2021 | 12.01 | 12.60 | 11.66 | 12.47 | 678,402 | +0.44(+3.62%) |
Dec 01, 2021 | 11.91 | 12.71 | 11.85 | 12.03 | 1,918,265 | +0.78(+6.97%) |
Nov 30, 2021 | 11.39 | 11.55 | 11.03 | 11.25 | 848,607 | -0.15(-1.32%) |
Nov 29, 2021 | 11.72 | 11.93 | 11.31 | 11.40 | 672,912 | -0.30(-2.56%) |
Nov 26, 2021 | 12.00 | 12.08 | 11.46 | 11.70 | 401,921 | -0.59(-4.80%) |
Nov 24, 2021 | 12.37 | 12.96 | 12.08 | 12.29 | 515,381 | -0.12(-0.97%) |
Nov 23, 2021 | 13.10 | 13.11 | 12.38 | 12.41 | 675,073 | -0.91(-6.83%) |
Nov 22, 2021 | 13.32 | 13.55 | 12.98 | 13.32 | 540,183 | +0.08(+0.62%) |
Nov 19, 2021 | 13.30 | 13.34 | 13.08 | 13.24 | 507,168 | -0.13(-0.95%) |
Nov 18, 2021 | 13.99 | 13.39 | 13.34 | 13.36 | 634,465 | -0.63(-4.47%) |
Nov 17, 2021 | 14.40 | 14.60 | 13.85 | 13.99 | 519,771 | -0.42(-2.91%) |
Nov 16, 2021 | 14.75 | 14.81 | 14.33 | 14.41 | 570,756 | -0.43(-2.90%) |
Nov 15, 2021 | 15.59 | 15.61 | 14.79 | 14.84 | 379,259 | -0.65(-4.20%) |
Nov 12, 2021 | 15.65 | 15.73 | 15.25 | 15.49 | 367,657 | +0.07(+0.45%) |
Nov 11, 2021 | 15.46 | 15.82 | 15.40 | 15.42 | 332,423 | -0.08(-0.52%) |
Nov 10, 2021 | 15.83 | 15.50 | 561,353 | -0.54(-3.37%) | ||
Nov 09, 2021 | 16.18 | 16.23 | 15.79 | 16.04 | 367,792 | -0.15(-0.93%) |
Nov 08, 2021 | 15.97 | 16.51 | 15.90 | 16.19 | 1,114,222 | +0.25(+1.57%) |
Nov 05, 2021 | 15.79 | 16.00 | 15.23 | 15.94 | 1,052,083 | +0.15(+0.95%) |
Nov 04, 2021 | 15.92 | 15.94 | 15.41 | 15.79 | 507,601 | +0.13(+0.83%) |
Nov 03, 2021 | 15.24 | 15.80 | 15.19 | 15.66 | 515,512 | +0.39(+2.55%) |
Nov 02, 2021 | 15.41 | 15.46 | 14.83 | 15.27 | 436,699 | -0.14(-0.91%) |