Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 17.30 | 20.50 | 19.50 | 37,625 | +2.20(+12.72%) | |
Jan 28, 2022 | 18.20 | 18.30 | 16.10 | 17.30 | 39,792 | -0.60(-3.35%) |
Jan 27, 2022 | 18.70 | 19.50 | 17.60 | 17.90 | 32,959 | -1.00(-5.29%) |
Jan 26, 2022 | 20.80 | 21.20 | 18.90 | 18.90 | 19,035 | -1.20(-5.97%) |
Jan 25, 2022 | 18.90 | 21.50 | 18.90 | 20.10 | 24,670 | -0.50(-2.43%) |
Jan 24, 2022 | 21.40 | 21.50 | 15.60 | 20.60 | 190,098 | -1.10(-5.07%) |
Jan 21, 2022 | 24.20 | 24.70 | 21.30 | 21.70 | 96,281 | -3.20(-12.85%) |
Jan 20, 2022 | 26.00 | 27.30 | 24.50 | 24.90 | 57,498 | -0.80(-3.11%) |
Jan 19, 2022 | 26.20 | 27.30 | 25.00 | 25.70 | 56,815 | -0.70(-2.65%) |
Jan 18, 2022 | 28.20 | 29.00 | 26.00 | 26.40 | 47,290 | -2.10(-7.37%) |
Jan 14, 2022 | 28.50 | 0 | +0.70(+2.52%) | |||
Jan 13, 2022 | 28.30 | 28.80 | 24.40 | 27.80 | 46,735 | -0.70(-2.46%) |
Jan 12, 2022 | 29.40 | 29.58 | 28.00 | 28.50 | 31,398 | -0.90(-3.06%) |
Jan 11, 2022 | 29.30 | 30.20 | 28.60 | 29.40 | 24,483 | +0.10(+0.34%) |
Jan 10, 2022 | 30.00 | 30.30 | 28.30 | 29.30 | 45,498 | -0.80(-2.66%) |
Jan 07, 2022 | 29.80 | 30.85 | 29.00 | 30.10 | 25,339 | +0.30(+1.01%) |
Jan 06, 2022 | 31.00 | 31.71 | 27.70 | 29.80 | 85,789 | -1.40(-4.49%) |
Jan 05, 2022 | 32.40 | 33.90 | 30.70 | 31.20 | 54,313 | -1.60(-4.88%) |
Jan 04, 2022 | 33.80 | 33.80 | 32.00 | 32.80 | 25,786 | -1.10(-3.24%) |
Jan 03, 2022 | 34.00 | 34.35 | 33.10 | 33.90 | 31,725 | +0.50(+1.50%) |
Dec 31, 2021 | 34.10 | 34.50 | 33.00 | 33.40 | 17,387 | +0.40(+1.21%) |
Dec 30, 2021 | 34.80 | 35.30 | 33.00 | 33.00 | 53,168 | -1.50(-4.35%) |
Dec 29, 2021 | 34.10 | 34.85 | 33.24 | 34.50 | 30,115 | +0.10(+0.29%) |
Dec 28, 2021 | 34.00 | 36.20 | 33.30 | 34.40 | 59,398 | -0.10(-0.29%) |
Dec 27, 2021 | 36.10 | 36.10 | 33.80 | 34.50 | 29,944 | -1.70(-4.70%) |
Dec 23, 2021 | 34.70 | 36.60 | 34.40 | 36.20 | 45,519 | +1.80(+5.23%) |
Dec 22, 2021 | 33.20 | 35.30 | 32.50 | 34.40 | 29,136 | +0.80(+2.38%) |
Dec 21, 2021 | 31.60 | 33.80 | 31.40 | 33.60 | 50,509 | +1.50(+4.67%) |
Dec 20, 2021 | 32.50 | 32.50 | 31.10 | 32.10 | 28,620 | -0.10(-0.31%) |
Dec 17, 2021 | 31.50 | 32.90 | 30.50 | 32.20 | 41,282 | +0.50(+1.58%) |
Dec 16, 2021 | 33.10 | 33.50 | 31.30 | 31.70 | 17,601 | -1.00(-3.06%) |
Dec 15, 2021 | 32.10 | 33.40 | 29.95 | 32.70 | 60,770 | +0.70(+2.19%) |
Dec 14, 2021 | 32.50 | 32.70 | 31.40 | 32.00 | 29,811 | -1.00(-3.03%) |
Dec 13, 2021 | 34.00 | 34.41 | 32.40 | 33.00 | 36,821 | -1.40(-4.07%) |
Dec 10, 2021 | 36.10 | 36.74 | 33.80 | 34.40 | 39,287 | -2.20(-6.01%) |
Dec 09, 2021 | 37.00 | 38.66 | 35.20 | 36.60 | 42,675 | -1.40(-3.68%) |
Dec 08, 2021 | 36.40 | 40.00 | 34.30 | 38.00 | 118,209 | +1.00(+2.70%) |
Dec 07, 2021 | 35.80 | 38.50 | 34.50 | 37.00 | 206,315 | +2.60(+7.56%) |
Dec 06, 2021 | 34.30 | 34.80 | 32.40 | 34.40 | 64,511 | +0.00(+0.00%) |
Dec 03, 2021 | 35.10 | 37.45 | 31.65 | 34.40 | 138,121 | +0.50(+1.47%) |
Dec 02, 2021 | 35.20 | 36.60 | 31.10 | 33.90 | 192,358 | -1.80(-5.04%) |
Dec 01, 2021 | 42.50 | 48.30 | 35.10 | 35.70 | 648,190 | -6.90(-16.20%) |
Nov 30, 2021 | 41.30 | 44.60 | 39.60 | 42.60 | 392,995 | +1.80(+4.41%) |
Nov 29, 2021 | 38.00 | 43.30 | 37.00 | 40.80 | 290,767 | +1.90(+4.88%) |
Nov 26, 2021 | 36.30 | 39.00 | 36.30 | 38.90 | 62,797 | -4.10(-9.53%) |
Nov 24, 2021 | 31.20 | 43.00 | 31.00 | 43.00 | 144,040 | +11.80(+37.82%) |
Nov 23, 2021 | 31.60 | 32.00 | 29.50 | 31.20 | 25,650 | -0.10(-0.32%) |
Nov 22, 2021 | 30.60 | 33.00 | 30.40 | 31.30 | 28,332 | +0.60(+1.95%) |
Nov 19, 2021 | 30.00 | 31.80 | 30.00 | 30.70 | 12,979 | -0.70(-2.23%) |
Nov 18, 2021 | 32.00 | 31.60 | 31.20 | 31.40 | 25,467 | -0.30(-0.95%) |
Nov 17, 2021 | 30.80 | 31.90 | 29.73 | 31.70 | 21,513 | +0.50(+1.60%) |
Nov 16, 2021 | 32.50 | 32.70 | 29.60 | 31.20 | 26,116 | -0.40(-1.27%) |
Nov 15, 2021 | 32.40 | 35.50 | 29.61 | 31.60 | 62,815 | -0.80(-2.47%) |
Nov 12, 2021 | 26.10 | 33.40 | 26.00 | 32.40 | 130,251 | +6.40(+24.62%) |
Nov 11, 2021 | 25.00 | 26.20 | 24.60 | 26.00 | 19,590 | +0.80(+3.17%) |
Nov 10, 2021 | 26.00 | 25.20 | 27,628 | -0.60(-2.33%) | ||
Nov 09, 2021 | 27.10 | 27.70 | 24.30 | 25.80 | 40,449 | -1.20(-4.44%) |
Nov 08, 2021 | 28.00 | 32.50 | 25.30 | 27.00 | 90,495 | +0.20(+0.75%) |
Nov 05, 2021 | 24.10 | 27.30 | 23.50 | 26.80 | 16,835 | +3.90(+17.03%) |
Nov 04, 2021 | 23.20 | 25.85 | 22.60 | 22.90 | 27,298 | -0.70(-2.97%) |
Nov 03, 2021 | 24.30 | 24.40 | 22.60 | 23.60 | 17,898 | -0.80(-3.28%) |
Nov 02, 2021 | 27.50 | 27.50 | 24.40 | 24.40 | 17,606 | -2.10(-7.92%) |