Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 9.890 | 11.57 | 5,500,833 | +1.84(+18.91%) | ||
Jan 28, 2022 | 8.460 | 9.730 | 8.285 | 9.730 | 8,898,042 | +1.46(+17.65%) |
Jan 27, 2022 | 14.13 | 14.62 | 8.045 | 8.270 | 18,046,468 | -5.63(-40.50%) |
Jan 26, 2022 | 15.10 | 15.26 | 13.72 | 13.90 | 1,705,472 | -0.86(-5.83%) |
Jan 25, 2022 | 14.10 | 15.01 | 13.62 | 14.76 | 1,723,066 | +0.30(+2.07%) |
Jan 24, 2022 | 13.50 | 14.57 | 12.90 | 14.46 | 2,479,943 | +0.89(+6.56%) |
Jan 21, 2022 | 13.86 | 14.41 | 13.51 | 13.57 | 1,712,408 | -0.43(-3.07%) |
Jan 20, 2022 | 14.63 | 15.07 | 13.95 | 14.00 | 1,957,126 | -0.25(-1.75%) |
Jan 19, 2022 | 14.28 | 14.60 | 13.97 | 14.25 | 2,351,858 | +0.07(+0.49%) |
Jan 18, 2022 | 15.27 | 15.55 | 14.16 | 14.18 | 1,723,397 | -1.51(-9.62%) |
Jan 14, 2022 | 15.69 | 0 | +0.28(+1.82%) | |||
Jan 13, 2022 | 15.70 | 16.19 | 15.21 | 15.41 | 1,742,475 | -0.27(-1.72%) |
Jan 12, 2022 | 17.06 | 17.20 | 15.58 | 15.68 | 1,785,390 | -1.20(-7.11%) |
Jan 11, 2022 | 17.23 | 17.54 | 16.77 | 16.88 | 2,029,653 | -0.48(-2.76%) |
Jan 10, 2022 | 17.13 | 17.48 | 16.64 | 17.36 | 2,035,304 | -0.16(-0.91%) |
Jan 07, 2022 | 17.85 | 18.39 | 17.37 | 17.52 | 999,222 | -0.44(-2.45%) |
Jan 06, 2022 | 17.48 | 18.58 | 16.97 | 17.96 | 1,938,194 | +0.45(+2.57%) |
Jan 05, 2022 | 19.08 | 19.49 | 17.41 | 17.51 | 1,669,030 | -1.58(-8.28%) |
Jan 04, 2022 | 20.29 | 20.29 | 18.72 | 19.09 | 2,223,091 | -1.36(-6.65%) |
Jan 03, 2022 | 19.13 | 20.69 | 18.73 | 20.45 | 2,179,992 | +1.45(+7.63%) |
Dec 31, 2021 | 19.23 | 19.75 | 18.96 | 19.00 | 1,435,661 | -0.35(-1.81%) |
Dec 30, 2021 | 19.24 | 20.26 | 19.16 | 19.35 | 1,483,639 | +0.11(+0.57%) |
Dec 29, 2021 | 18.88 | 19.24 | 18.65 | 19.24 | 896,802 | +0.21(+1.10%) |
Dec 28, 2021 | 18.72 | 19.65 | 18.72 | 19.03 | 1,016,330 | +0.38(+2.04%) |
Dec 27, 2021 | 19.39 | 19.40 | 18.45 | 18.65 | 855,987 | -0.74(-3.82%) |
Dec 23, 2021 | 18.40 | 19.56 | 18.19 | 19.39 | 1,166,403 | +1.04(+5.67%) |
Dec 22, 2021 | 17.87 | 18.38 | 17.32 | 18.35 | 907,443 | +0.39(+2.17%) |
Dec 21, 2021 | 17.52 | 18.00 | 17.42 | 17.96 | 1,375,247 | +0.51(+2.92%) |
Dec 20, 2021 | 17.77 | 18.07 | 16.93 | 17.45 | 1,822,510 | -0.79(-4.33%) |
Dec 17, 2021 | 15.66 | 18.48 | 15.51 | 18.24 | 5,430,973 | +2.42(+15.30%) |
Dec 16, 2021 | 16.98 | 17.16 | 15.50 | 15.82 | 1,472,733 | -0.90(-5.38%) |
Dec 15, 2021 | 15.60 | 16.76 | 15.28 | 16.72 | 1,988,855 | +1.13(+7.25%) |
Dec 14, 2021 | 16.02 | 16.41 | 15.53 | 15.59 | 1,381,215 | -0.60(-3.72%) |
Dec 13, 2021 | 17.00 | 17.15 | 15.64 | 16.19 | 1,833,008 | -0.38(-2.28%) |
Dec 10, 2021 | 16.88 | 17.60 | 16.42 | 16.57 | 1,545,006 | -0.23(-1.39%) |
Dec 09, 2021 | 17.91 | 17.93 | 16.66 | 16.80 | 1,539,224 | -1.24(-6.85%) |
Dec 08, 2021 | 17.56 | 18.54 | 17.25 | 18.04 | 1,561,047 | +0.48(+2.71%) |
Dec 07, 2021 | 16.76 | 18.49 | 16.70 | 17.56 | 2,174,609 | +1.26(+7.75%) |
Dec 06, 2021 | 15.73 | 16.43 | 14.90 | 16.30 | 2,072,127 | +1.30(+8.67%) |
Dec 03, 2021 | 16.77 | 16.78 | 15.00 | 15.00 | 2,634,023 | -1.78(-10.61%) |
Dec 02, 2021 | 15.70 | 17.00 | 15.69 | 16.78 | 2,370,961 | +1.09(+6.95%) |
Dec 01, 2021 | 14.55 | 16.68 | 14.48 | 15.69 | 5,665,621 | +0.49(+3.22%) |
Nov 30, 2021 | 13.47 | 15.28 | 12.62 | 15.20 | 22,022,464 | -8.16(-34.93%) |
Nov 29, 2021 | 24.06 | 24.90 | 23.26 | 23.36 | 816,015 | -0.62(-2.59%) |
Nov 26, 2021 | 25.36 | 25.57 | 23.69 | 23.98 | 898,209 | -1.43(-5.63%) |
Nov 24, 2021 | 24.29 | 25.60 | 23.86 | 25.41 | 727,480 | +0.96(+3.93%) |
Nov 23, 2021 | 23.55 | 24.64 | 22.90 | 24.45 | 1,429,473 | +0.54(+2.27%) |
Nov 22, 2021 | 24.46 | 24.64 | 23.50 | 23.91 | 1,622,119 | -0.48(-1.97%) |
Nov 19, 2021 | 24.70 | 25.18 | 24.20 | 24.39 | 1,339,793 | -0.43(-1.75%) |
Nov 18, 2021 | 27.22 | 25.07 | 24.59 | 24.82 | 2,821,549 | -2.36(-8.68%) |
Nov 17, 2021 | 26.64 | 27.70 | 26.51 | 27.18 | 1,164,051 | +0.54(+2.03%) |
Nov 16, 2021 | 26.70 | 26.94 | 25.50 | 26.64 | 1,901,845 | -0.41(-1.52%) |
Nov 15, 2021 | 28.75 | 29.85 | 26.51 | 27.05 | 3,640,598 | -4.73(-14.88%) |
Nov 12, 2021 | 33.43 | 33.45 | 31.43 | 31.78 | 991,856 | -1.39(-4.19%) |
Nov 11, 2021 | 33.20 | 33.87 | 32.95 | 33.17 | 501,943 | -0.08(-0.24%) |
Nov 10, 2021 | 34.37 | 33.14 | 33.25 | 787,208 | -1.42(-4.10%) | |
Nov 09, 2021 | 34.87 | 35.50 | 34.55 | 34.67 | 857,163 | -0.13(-0.37%) |
Nov 08, 2021 | 35.62 | 35.94 | 34.38 | 34.80 | 1,000,781 | -0.71(-2.00%) |
Nov 05, 2021 | 35.02 | 35.85 | 34.22 | 35.51 | 1,530,684 | +0.66(+1.89%) |
Nov 04, 2021 | 32.13 | 35.01 | 31.93 | 34.85 | 1,546,778 | +1.94(+5.89%) |
Nov 03, 2021 | 32.77 | 33.43 | 32.44 | 32.91 | 1,286,163 | +0.14(+0.43%) |
Nov 02, 2021 | 32.73 | 32.85 | 31.41 | 32.77 | 874,352 | +0.04(+0.12%) |