Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 17.73 | 19.00 | 137,576 | +1.21(+6.80%) | ||
Jan 28, 2022 | 18.24 | 18.83 | 17.51 | 17.79 | 193,384 | -0.77(-4.15%) |
Jan 27, 2022 | 19.25 | 19.49 | 18.38 | 18.56 | 168,137 | -0.30(-1.59%) |
Jan 26, 2022 | 19.59 | 20.92 | 18.70 | 18.86 | 173,235 | -0.53(-2.73%) |
Jan 25, 2022 | 18.16 | 19.70 | 18.10 | 19.39 | 125,024 | +0.92(+4.98%) |
Jan 24, 2022 | 18.70 | 19.51 | 17.15 | 18.47 | 341,123 | -0.53(-2.79%) |
Jan 21, 2022 | 19.65 | 19.65 | 18.56 | 19.00 | 170,526 | -0.70(-3.55%) |
Jan 20, 2022 | 19.94 | 21.42 | 19.70 | 19.70 | 181,528 | -0.24(-1.20%) |
Jan 19, 2022 | 21.90 | 21.90 | 19.93 | 19.94 | 344,249 | -1.98(-9.03%) |
Jan 18, 2022 | 24.00 | 24.00 | 21.91 | 21.92 | 270,278 | -2.59(-10.57%) |
Jan 14, 2022 | 24.51 | 0 | +1.25(+5.37%) | |||
Jan 13, 2022 | 23.78 | 23.90 | 22.68 | 23.26 | 121,495 | -0.74(-3.08%) |
Jan 12, 2022 | 24.05 | 25.36 | 23.52 | 24.00 | 196,287 | -0.03(-0.12%) |
Jan 11, 2022 | 22.76 | 24.86 | 22.36 | 24.03 | 144,494 | +2.15(+9.83%) |
Jan 10, 2022 | 21.28 | 22.08 | 20.67 | 21.88 | 65,801 | +0.13(+0.60%) |
Jan 07, 2022 | 22.44 | 22.74 | 21.60 | 21.75 | 55,025 | -0.83(-3.68%) |
Jan 06, 2022 | 22.69 | 23.29 | 22.05 | 22.58 | 131,714 | -0.11(-0.48%) |
Jan 05, 2022 | 24.50 | 24.60 | 22.67 | 22.69 | 71,124 | -1.80(-7.35%) |
Jan 04, 2022 | 24.97 | 25.13 | 24.16 | 24.49 | 106,127 | -0.48(-1.92%) |
Jan 03, 2022 | 24.46 | 25.00 | 23.67 | 24.97 | 62,017 | +0.82(+3.40%) |
Dec 31, 2021 | 24.96 | 25.14 | 24.00 | 24.15 | 54,674 | -0.72(-2.90%) |
Dec 30, 2021 | 23.78 | 25.05 | 23.78 | 24.87 | 68,612 | +1.04(+4.36%) |
Dec 29, 2021 | 23.90 | 24.19 | 23.35 | 23.83 | 71,924 | -0.26(-1.08%) |
Dec 28, 2021 | 24.58 | 25.17 | 23.91 | 24.09 | 80,363 | -0.50(-2.03%) |
Dec 27, 2021 | 25.40 | 26.00 | 24.59 | 24.59 | 132,459 | -1.26(-4.87%) |
Dec 23, 2021 | 24.95 | 25.91 | 24.01 | 25.85 | 96,380 | +0.99(+3.98%) |
Dec 22, 2021 | 25.00 | 25.43 | 24.50 | 24.86 | 101,495 | -0.20(-0.80%) |
Dec 21, 2021 | 25.89 | 26.20 | 24.83 | 25.06 | 220,507 | -0.76(-2.94%) |
Dec 20, 2021 | 25.82 | 26.16 | 24.70 | 25.82 | 295,209 | +0.09(+0.35%) |
Dec 17, 2021 | 25.51 | 26.15 | 24.60 | 25.73 | 1,820,824 | +0.33(+1.30%) |
Dec 16, 2021 | 25.98 | 26.60 | 24.25 | 25.40 | 273,748 | -0.31(-1.21%) |
Dec 15, 2021 | 23.50 | 25.88 | 23.50 | 25.71 | 258,657 | +1.69(+7.04%) |
Dec 14, 2021 | 23.30 | 24.40 | 23.04 | 24.02 | 204,841 | +0.32(+1.35%) |
Dec 13, 2021 | 22.46 | 24.36 | 22.32 | 23.70 | 217,288 | +1.10(+4.87%) |
Dec 10, 2021 | 22.32 | 23.43 | 22.20 | 22.60 | 146,697 | +0.20(+0.89%) |
Dec 09, 2021 | 21.63 | 23.24 | 21.63 | 22.40 | 151,558 | +0.45(+2.05%) |
Dec 08, 2021 | 21.30 | 22.21 | 21.06 | 21.95 | 103,377 | +0.87(+4.13%) |
Dec 07, 2021 | 20.86 | 21.57 | 20.35 | 21.08 | 116,505 | +0.57(+2.78%) |
Dec 06, 2021 | 19.36 | 21.10 | 18.81 | 20.51 | 215,112 | +1.19(+6.16%) |
Dec 03, 2021 | 20.23 | 20.49 | 18.75 | 19.32 | 62,470 | -0.73(-3.64%) |
Dec 02, 2021 | 19.91 | 20.19 | 18.90 | 20.05 | 94,157 | -0.04(-0.20%) |
Dec 01, 2021 | 21.28 | 22.40 | 19.83 | 20.09 | 168,072 | -1.40(-6.51%) |
Nov 30, 2021 | 21.30 | 21.87 | 20.15 | 21.49 | 155,964 | -0.56(-2.54%) |
Nov 29, 2021 | 22.79 | 23.00 | 21.93 | 22.05 | 194,749 | -0.45(-2.00%) |
Nov 26, 2021 | 22.46 | 22.88 | 21.79 | 22.50 | 105,217 | -0.41(-1.79%) |
Nov 24, 2021 | 24.24 | 24.24 | 21.86 | 22.91 | 278,452 | -1.42(-5.84%) |
Nov 23, 2021 | 31.56 | 32.50 | 22.57 | 24.33 | 2,223,843 | -1.19(-4.66%) |
Nov 22, 2021 | 25.07 | 25.73 | 24.06 | 25.52 | 95,509 | +0.75(+3.03%) |
Nov 19, 2021 | 23.46 | 25.20 | 23.05 | 24.77 | 86,604 | +1.29(+5.49%) |
Nov 18, 2021 | 25.39 | 24.13 | 23.47 | 23.48 | 114,346 | -2.00(-7.85%) |
Nov 17, 2021 | 25.02 | 25.72 | 25.02 | 25.48 | 88,035 | +0.12(+0.47%) |
Nov 16, 2021 | 24.00 | 29.72 | 24.00 | 25.36 | 390,858 | +1.59(+6.69%) |
Nov 15, 2021 | 22.05 | 23.87 | 22.00 | 23.77 | 201,956 | +1.62(+7.31%) |
Nov 12, 2021 | 21.94 | 22.49 | 21.51 | 22.15 | 137,839 | +0.38(+1.75%) |
Nov 11, 2021 | 21.80 | 22.75 | 21.51 | 21.77 | 139,465 | +0.09(+0.42%) |
Nov 10, 2021 | 26.01 | 21.55 | 21.68 | 376,326 | -4.42(-16.93%) | |
Nov 09, 2021 | 27.22 | 27.22 | 26.10 | 26.10 | 69,097 | -0.94(-3.48%) |
Nov 08, 2021 | 27.54 | 27.54 | 26.74 | 27.04 | 129,080 | -0.52(-1.89%) |
Nov 05, 2021 | 28.45 | 28.45 | 27.34 | 27.56 | 37,246 | -0.67(-2.37%) |
Nov 04, 2021 | 28.46 | 28.93 | 27.76 | 28.23 | 59,481 | -0.23(-0.81%) |
Nov 03, 2021 | 28.00 | 28.63 | 28.00 | 28.46 | 77,256 | +0.42(+1.50%) |
Nov 02, 2021 | 27.85 | 28.22 | 26.78 | 28.04 | 77,735 | +0.64(+2.34%) |