Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 34.05 | 36.90 | 36.30 | 2,403 | +2.40(+7.08%) | |
Jan 28, 2022 | 32.40 | 33.90 | 32.40 | 33.90 | 2,677 | +1.35(+4.15%) |
Jan 27, 2022 | 33.00 | 33.60 | 31.80 | 32.55 | 6,784 | -0.75(-2.25%) |
Jan 26, 2022 | 35.25 | 37.50 | 33.15 | 33.30 | 3,939 | -2.40(-6.72%) |
Jan 25, 2022 | 34.05 | 36.30 | 34.05 | 35.70 | 4,767 | +1.65(+4.85%) |
Jan 24, 2022 | 35.70 | 35.70 | 31.05 | 34.05 | 9,393 | -2.40(-6.58%) |
Jan 21, 2022 | 39.75 | 39.75 | 35.40 | 36.45 | 9,974 | -3.15(-7.95%) |
Jan 20, 2022 | 41.10 | 41.25 | 39.00 | 39.60 | 4,196 | +0.00(+0.00%) |
Jan 19, 2022 | 41.10 | 41.71 | 39.15 | 39.60 | 7,151 | -0.30(-0.75%) |
Jan 18, 2022 | 40.20 | 42.00 | 39.75 | 39.90 | 6,522 | -1.65(-3.97%) |
Jan 14, 2022 | 41.55 | 0 | -5.40(-11.50%) | |||
Jan 13, 2022 | 50.85 | 50.85 | 45.60 | 46.95 | 10,314 | -2.25(-4.57%) |
Jan 12, 2022 | 52.35 | 52.35 | 48.75 | 49.20 | 13,139 | -2.85(-5.48%) |
Jan 11, 2022 | 51.45 | 53.70 | 50.70 | 52.05 | 5,721 | -0.45(-0.86%) |
Jan 10, 2022 | 52.80 | 53.10 | 50.70 | 52.50 | 5,122 | -0.60(-1.13%) |
Jan 07, 2022 | 53.40 | 56.10 | 52.05 | 53.10 | 5,166 | -0.60(-1.12%) |
Jan 06, 2022 | 55.35 | 55.95 | 53.10 | 53.70 | 6,220 | -2.10(-3.76%) |
Jan 05, 2022 | 58.95 | 58.95 | 54.45 | 55.80 | 6,901 | -2.85(-4.86%) |
Jan 04, 2022 | 59.25 | 59.70 | 55.65 | 58.65 | 4,749 | -0.30(-0.51%) |
Jan 03, 2022 | 55.65 | 60.00 | 54.45 | 58.95 | 16,153 | +4.65(+8.56%) |
Dec 31, 2021 | 56.40 | 58.05 | 54.30 | 54.30 | 12,550 | -2.10(-3.72%) |
Dec 30, 2021 | 55.65 | 58.20 | 55.65 | 56.40 | 3,497 | +0.45(+0.80%) |
Dec 29, 2021 | 57.15 | 57.92 | 55.65 | 55.95 | 4,880 | -1.20(-2.10%) |
Dec 28, 2021 | 57.45 | 59.25 | 56.70 | 57.15 | 5,397 | -0.45(-0.78%) |
Dec 27, 2021 | 60.60 | 63.75 | 57.45 | 57.60 | 21,247 | -2.70(-4.48%) |
Dec 23, 2021 | 60.45 | 61.20 | 58.50 | 60.30 | 4,965 | +0.00(+0.00%) |
Dec 22, 2021 | 58.80 | 60.45 | 58.20 | 60.30 | 3,884 | +0.45(+0.75%) |
Dec 21, 2021 | 58.35 | 61.20 | 57.86 | 59.85 | 11,177 | +1.65(+2.84%) |
Dec 20, 2021 | 57.15 | 59.85 | 56.55 | 58.20 | 8,743 | -0.30(-0.51%) |
Dec 17, 2021 | 54.00 | 61.65 | 52.95 | 58.50 | 29,693 | +3.45(+6.27%) |
Dec 16, 2021 | 54.90 | 55.50 | 53.40 | 55.05 | 7,374 | +0.15(+0.27%) |
Dec 15, 2021 | 51.90 | 55.35 | 50.72 | 54.90 | 37,193 | +2.25(+4.27%) |
Dec 14, 2021 | 55.50 | 55.80 | 50.70 | 52.65 | 110,577 | -3.90(-6.90%) |
Dec 13, 2021 | 57.45 | 58.20 | 54.90 | 56.55 | 6,169 | -0.30(-0.53%) |
Dec 10, 2021 | 58.35 | 59.25 | 56.70 | 56.85 | 5,118 | -1.80(-3.07%) |
Dec 09, 2021 | 58.20 | 60.60 | 58.20 | 58.65 | 8,072 | +0.60(+1.03%) |
Dec 08, 2021 | 57.00 | 59.25 | 56.30 | 58.05 | 7,164 | +0.75(+1.31%) |
Dec 07, 2021 | 54.00 | 58.50 | 54.00 | 57.30 | 11,097 | +3.90(+7.30%) |
Dec 06, 2021 | 54.60 | 58.05 | 51.90 | 53.40 | 38,578 | -1.95(-3.52%) |
Dec 03, 2021 | 57.45 | 58.63 | 52.65 | 55.35 | 33,449 | -3.45(-5.87%) |
Dec 02, 2021 | 58.20 | 59.85 | 55.65 | 58.80 | 20,761 | -0.60(-1.01%) |
Dec 01, 2021 | 63.30 | 65.85 | 58.50 | 59.40 | 84,208 | -2.55(-4.12%) |
Nov 30, 2021 | 63.90 | 64.65 | 60.15 | 61.95 | 26,558 | -1.95(-3.05%) |
Nov 29, 2021 | 67.80 | 68.70 | 61.20 | 63.90 | 45,443 | -6.45(-9.17%) |
Nov 26, 2021 | 71.70 | 73.65 | 62.70 | 70.35 | 590,901 | +12.15(+20.88%) |
Nov 24, 2021 | 55.05 | 61.20 | 55.05 | 58.20 | 23,255 | +0.75(+1.31%) |
Nov 23, 2021 | 58.05 | 58.05 | 54.45 | 57.45 | 26,823 | -0.75(-1.29%) |
Nov 22, 2021 | 59.55 | 59.55 | 56.41 | 58.20 | 19,020 | -2.25(-3.72%) |
Nov 19, 2021 | 60.30 | 61.35 | 58.05 | 60.45 | 28,235 | +0.00(+0.00%) |
Nov 18, 2021 | 64.95 | 60.60 | 59.55 | 60.45 | 47,221 | -4.20(-6.50%) |
Nov 17, 2021 | 66.75 | 67.44 | 62.10 | 64.65 | 108,568 | -7.05(-9.83%) |
Nov 16, 2021 | 79.05 | 84.00 | 63.45 | 71.70 | 2,473,328 | +13.80(+23.83%) |
Nov 15, 2021 | 58.50 | 59.10 | 57.15 | 57.90 | 5,053 | -0.68(-1.15%) |
Nov 12, 2021 | 57.60 | 58.65 | 56.85 | 58.58 | 6,268 | +0.83(+1.43%) |
Nov 11, 2021 | 59.55 | 59.55 | 57.75 | 57.75 | 9,640 | -1.35(-2.28%) |
Nov 10, 2021 | 63.45 | 59.10 | 24,465 | -3.75(-5.97%) | ||
Nov 09, 2021 | 59.40 | 62.85 | 57.90 | 62.85 | 54,232 | +3.00(+5.01%) |
Nov 08, 2021 | 59.70 | 60.75 | 59.10 | 59.85 | 5,187 | +0.00(+0.00%) |
Nov 05, 2021 | 62.25 | 62.84 | 59.25 | 59.85 | 8,265 | -1.65(-2.68%) |
Nov 04, 2021 | 64.95 | 65.03 | 61.20 | 61.50 | 6,729 | -4.05(-6.18%) |
Nov 03, 2021 | 62.85 | 67.65 | 62.85 | 65.55 | 39,299 | +1.80(+2.82%) |
Nov 02, 2021 | 60.45 | 63.90 | 60.26 | 63.75 | 6,489 | +2.55(+4.17%) |