Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 17.28 | 18.36 | 101,921 | +1.08(+6.25%) | ||
Jan 28, 2022 | 17.16 | 17.28 | 16.08 | 17.28 | 139,808 | +0.24(+1.41%) |
Jan 27, 2022 | 18.72 | 18.84 | 16.92 | 17.04 | 89,501 | -1.20(-6.58%) |
Jan 26, 2022 | 20.88 | 20.88 | 18.00 | 18.24 | 144,591 | -1.80(-8.98%) |
Jan 25, 2022 | 18.00 | 20.16 | 17.64 | 20.04 | 307,892 | +1.56(+8.44%) |
Jan 24, 2022 | 17.16 | 18.60 | 16.68 | 18.48 | 201,536 | +0.72(+4.05%) |
Jan 21, 2022 | 18.36 | 18.90 | 17.76 | 17.76 | 232,337 | -0.60(-3.27%) |
Jan 20, 2022 | 19.20 | 19.92 | 18.00 | 18.36 | 246,922 | -0.72(-3.77%) |
Jan 19, 2022 | 19.68 | 21.00 | 18.96 | 19.08 | 167,873 | -0.72(-3.64%) |
Jan 18, 2022 | 21.48 | 22.08 | 19.44 | 19.80 | 173,383 | -1.80(-8.33%) |
Jan 14, 2022 | 21.60 | 0 | +0.48(+2.27%) | |||
Jan 13, 2022 | 21.84 | 22.44 | 21.00 | 21.12 | 112,636 | -0.72(-3.30%) |
Jan 12, 2022 | 23.16 | 23.52 | 21.72 | 21.84 | 118,802 | -1.08(-4.71%) |
Jan 11, 2022 | 23.16 | 24.00 | 22.44 | 22.92 | 107,018 | +0.24(+1.06%) |
Jan 10, 2022 | 22.56 | 22.80 | 21.60 | 22.68 | 105,696 | +0.00(+0.00%) |
Jan 07, 2022 | 23.52 | 23.76 | 22.68 | 22.68 | 82,177 | -0.48(-2.07%) |
Jan 06, 2022 | 24.06 | 24.06 | 22.20 | 23.16 | 206,107 | -0.60(-2.53%) |
Jan 05, 2022 | 24.84 | 24.84 | 23.64 | 23.76 | 161,089 | -0.84(-3.41%) |
Jan 04, 2022 | 25.32 | 25.56 | 24.36 | 24.60 | 134,241 | -0.60(-2.38%) |
Jan 03, 2022 | 24.60 | 25.32 | 23.52 | 25.20 | 147,288 | +0.60(+2.44%) |
Dec 31, 2021 | 25.08 | 25.32 | 24.24 | 24.60 | 90,569 | -0.24(-0.97%) |
Dec 30, 2021 | 24.84 | 25.92 | 24.60 | 24.84 | 86,763 | +0.24(+0.98%) |
Dec 29, 2021 | 24.96 | 25.32 | 24.36 | 24.60 | 90,793 | -0.84(-3.30%) |
Dec 28, 2021 | 26.76 | 27.24 | 25.32 | 25.44 | 85,935 | -1.32(-4.93%) |
Dec 27, 2021 | 27.60 | 27.60 | 26.64 | 26.76 | 95,672 | -0.96(-3.46%) |
Dec 23, 2021 | 27.36 | 28.20 | 26.76 | 27.72 | 83,403 | +0.36(+1.32%) |
Dec 22, 2021 | 27.12 | 27.84 | 26.46 | 27.36 | 89,992 | +0.00(+0.00%) |
Dec 21, 2021 | 27.72 | 27.72 | 26.40 | 27.36 | 121,969 | +0.00(+0.00%) |
Dec 20, 2021 | 27.36 | 27.66 | 26.04 | 27.36 | 147,763 | -0.72(-2.56%) |
Dec 17, 2021 | 26.88 | 29.40 | 26.88 | 28.08 | 752,117 | +0.60(+2.18%) |
Dec 16, 2021 | 28.68 | 28.68 | 27.36 | 27.48 | 128,346 | -0.84(-2.97%) |
Dec 15, 2021 | 26.64 | 28.32 | 26.25 | 28.32 | 248,473 | +1.32(+4.89%) |
Dec 14, 2021 | 27.84 | 27.96 | 26.52 | 27.00 | 150,642 | -1.08(-3.85%) |
Dec 13, 2021 | 27.86 | 28.74 | 27.18 | 28.08 | 123,287 | +0.00(+0.00%) |
Dec 10, 2021 | 29.64 | 29.88 | 27.90 | 28.08 | 95,336 | -1.20(-4.10%) |
Dec 09, 2021 | 30.00 | 30.60 | 29.16 | 29.28 | 116,481 | -1.08(-3.56%) |
Dec 08, 2021 | 30.36 | 30.66 | 29.10 | 30.36 | 75,125 | +0.36(+1.20%) |
Dec 07, 2021 | 29.16 | 30.72 | 28.80 | 30.00 | 110,466 | +1.44(+5.04%) |
Dec 06, 2021 | 29.04 | 29.40 | 27.48 | 28.56 | 116,711 | -0.48(-1.65%) |
Dec 03, 2021 | 31.44 | 31.44 | 28.92 | 29.04 | 177,187 | -2.16(-6.92%) |
Dec 02, 2021 | 30.48 | 31.56 | 29.88 | 31.20 | 161,517 | +0.60(+1.96%) |
Dec 01, 2021 | 32.88 | 32.88 | 30.36 | 30.60 | 148,447 | -1.44(-4.49%) |
Nov 30, 2021 | 31.08 | 32.34 | 29.88 | 32.04 | 217,365 | +0.96(+3.09%) |
Nov 29, 2021 | 32.76 | 32.76 | 30.84 | 31.08 | 107,864 | -1.08(-3.36%) |
Nov 26, 2021 | 33.00 | 33.48 | 31.38 | 32.16 | 99,826 | -1.44(-4.29%) |
Nov 24, 2021 | 33.60 | 33.84 | 32.52 | 33.60 | 73,587 | -0.48(-1.41%) |
Nov 23, 2021 | 34.92 | 34.92 | 32.88 | 34.08 | 142,593 | -0.24(-0.70%) |
Nov 22, 2021 | 36.00 | 36.24 | 33.84 | 34.32 | 221,500 | -1.20(-3.38%) |
Nov 19, 2021 | 35.52 | 35.88 | 33.96 | 35.52 | 106,227 | -0.36(-1.00%) |
Nov 18, 2021 | 37.80 | 36.00 | 35.16 | 35.88 | 128,581 | -1.92(-5.08%) |
Nov 17, 2021 | 38.52 | 39.48 | 37.56 | 37.80 | 99,692 | -0.60(-1.56%) |
Nov 16, 2021 | 37.32 | 38.64 | 36.84 | 38.40 | 180,024 | +1.08(+2.89%) |
Nov 15, 2021 | 37.56 | 38.40 | 36.84 | 37.32 | 166,759 | -0.36(-0.96%) |
Nov 12, 2021 | 35.40 | 39.60 | 34.92 | 37.68 | 332,200 | +2.52(+7.17%) |
Nov 11, 2021 | 32.04 | 35.28 | 31.83 | 35.16 | 148,371 | +3.36(+10.57%) |
Nov 10, 2021 | 32.76 | 31.80 | 137,405 | -1.08(-3.28%) | ||
Nov 09, 2021 | 33.60 | 33.60 | 32.52 | 32.88 | 101,942 | -0.48(-1.44%) |
Nov 08, 2021 | 33.48 | 33.96 | 33.06 | 33.36 | 83,131 | +0.36(+1.09%) |
Nov 05, 2021 | 34.08 | 34.56 | 32.28 | 33.00 | 159,135 | -1.20(-3.51%) |
Nov 04, 2021 | 34.08 | 34.44 | 33.54 | 34.20 | 93,913 | +0.00(+0.00%) |
Nov 03, 2021 | 33.24 | 34.20 | 33.00 | 34.20 | 87,615 | +0.96(+2.89%) |
Nov 02, 2021 | 32.40 | 33.48 | 31.74 | 33.24 | 99,157 | +0.84(+2.59%) |