Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 11.85 | 12.36 | 1,655,649 | +0.58(+4.92%) | ||
Jan 28, 2022 | 11.55 | 12.10 | 11.01 | 11.78 | 1,101,169 | +0.11(+0.94%) |
Jan 27, 2022 | 12.57 | 12.90 | 11.49 | 11.67 | 720,585 | -0.80(-6.42%) |
Jan 26, 2022 | 12.78 | 12.92 | 12.09 | 12.47 | 1,149,343 | +0.15(+1.22%) |
Jan 25, 2022 | 12.30 | 12.75 | 11.52 | 12.32 | 898,177 | -0.45(-3.52%) |
Jan 24, 2022 | 12.00 | 12.84 | 11.00 | 12.77 | 1,759,118 | +0.40(+3.23%) |
Jan 21, 2022 | 13.06 | 13.30 | 12.01 | 12.37 | 2,372,862 | -1.07(-7.96%) |
Jan 20, 2022 | 13.86 | 14.02 | 13.17 | 13.44 | 1,140,865 | -0.39(-2.82%) |
Jan 19, 2022 | 13.62 | 14.24 | 13.40 | 13.83 | 780,077 | +0.28(+2.07%) |
Jan 18, 2022 | 13.53 | 13.79 | 13.21 | 13.55 | 1,047,729 | -0.37(-2.66%) |
Jan 14, 2022 | 13.92 | 0 | +0.46(+3.42%) | |||
Jan 13, 2022 | 13.84 | 14.12 | 13.34 | 13.46 | 1,023,930 | -0.38(-2.75%) |
Jan 12, 2022 | 14.37 | 14.70 | 13.68 | 13.84 | 1,127,616 | -0.38(-2.67%) |
Jan 11, 2022 | 14.23 | 14.79 | 13.90 | 14.22 | 1,131,678 | +0.01(+0.07%) |
Jan 10, 2022 | 13.94 | 14.80 | 13.50 | 14.21 | 1,109,881 | +0.27(+1.94%) |
Jan 07, 2022 | 14.77 | 15.13 | 13.70 | 13.94 | 2,224,362 | -1.29(-8.47%) |
Jan 06, 2022 | 14.38 | 16.44 | 13.97 | 15.23 | 4,905,146 | +1.66(+12.23%) |
Jan 05, 2022 | 15.50 | 15.57 | 12.81 | 13.57 | 2,417,468 | -2.02(-12.96%) |
Jan 04, 2022 | 16.21 | 16.78 | 15.54 | 15.59 | 621,964 | -0.63(-3.88%) |
Jan 03, 2022 | 15.50 | 16.35 | 14.25 | 16.22 | 984,557 | +1.14(+7.56%) |
Dec 31, 2021 | 15.78 | 15.99 | 15.04 | 15.08 | 447,285 | -0.87(-5.45%) |
Dec 30, 2021 | 15.49 | 16.36 | 15.30 | 15.95 | 702,473 | +0.29(+1.85%) |
Dec 29, 2021 | 17.01 | 17.49 | 15.54 | 15.66 | 802,857 | -1.11(-6.62%) |
Dec 28, 2021 | 19.01 | 19.69 | 16.45 | 16.77 | 1,578,673 | -2.28(-11.97%) |
Dec 27, 2021 | 18.58 | 19.17 | 17.68 | 19.05 | 1,058,032 | +1.30(+7.32%) |
Dec 23, 2021 | 17.00 | 18.71 | 16.45 | 17.75 | 1,796,408 | +0.34(+1.95%) |
Dec 22, 2021 | 14.73 | 18.00 | 14.50 | 17.41 | 2,981,273 | +2.96(+20.48%) |
Dec 21, 2021 | 14.71 | 15.15 | 14.21 | 14.45 | 895,114 | +0.42(+2.99%) |
Dec 20, 2021 | 14.03 | 14.44 | 13.67 | 14.03 | 1,041,817 | -0.42(-2.91%) |
Dec 17, 2021 | 13.70 | 15.40 | 13.70 | 14.45 | 2,893,475 | +0.58(+4.18%) |
Dec 16, 2021 | 14.90 | 15.00 | 13.50 | 13.87 | 859,498 | -0.86(-5.84%) |
Dec 15, 2021 | 14.66 | 14.90 | 13.77 | 14.73 | 1,342,956 | -0.51(-3.35%) |
Dec 14, 2021 | 12.89 | 15.37 | 12.89 | 15.24 | 1,680,248 | +2.28(+17.59%) |
Dec 13, 2021 | 14.25 | 14.33 | 12.56 | 12.96 | 2,163,821 | -1.00(-7.16%) |
Dec 10, 2021 | 15.39 | 15.78 | 13.60 | 13.96 | 2,721,434 | -1.28(-8.40%) |
Dec 09, 2021 | 15.00 | 15.44 | 14.90 | 15.24 | 606,337 | +0.32(+2.14%) |
Dec 08, 2021 | 16.05 | 16.30 | 14.76 | 14.92 | 2,131,412 | -1.13(-7.04%) |
Dec 07, 2021 | 15.34 | 16.55 | 14.83 | 16.05 | 2,164,305 | +1.33(+9.04%) |
Dec 06, 2021 | 14.55 | 16.34 | 14.18 | 14.72 | 4,448,668 | +0.53(+3.74%) |
Dec 03, 2021 | 16.12 | 16.12 | 13.91 | 14.19 | 5,863,166 | -1.88(-11.70%) |
Dec 02, 2021 | 16.36 | 16.73 | 15.49 | 16.07 | 3,294,651 | +0.01(+0.06%) |
Dec 01, 2021 | 18.37 | 18.48 | 15.61 | 16.06 | 7,797,735 | -3.18(-16.53%) |
Nov 30, 2021 | 18.77 | 19.88 | 18.75 | 19.24 | 2,737,333 | +0.42(+2.23%) |
Nov 29, 2021 | 20.26 | 20.34 | 18.64 | 18.82 | 2,808,419 | -0.93(-4.71%) |
Nov 26, 2021 | 19.65 | 20.07 | 18.74 | 19.75 | 1,690,730 | -0.54(-2.66%) |
Nov 24, 2021 | 19.45 | 20.60 | 18.90 | 20.29 | 3,592,790 | +1.39(+7.35%) |
Nov 23, 2021 | 21.86 | 22.33 | 18.35 | 18.90 | 2,921,193 | -2.93(-13.42%) |
Nov 22, 2021 | 24.50 | 24.74 | 21.01 | 21.83 | 2,206,587 | -2.57(-10.53%) |
Nov 19, 2021 | 26.76 | 27.00 | 24.28 | 24.40 | 1,502,913 | -2.36(-8.82%) |
Nov 18, 2021 | 24.41 | 26.85 | 24.24 | 26.76 | 3,386,506 | +2.12(+8.60%) |
Nov 17, 2021 | 23.37 | 25.45 | 22.47 | 24.64 | 3,257,839 | +1.61(+6.99%) |
Nov 16, 2021 | 21.62 | 23.18 | 21.26 | 23.03 | 2,003,745 | +1.99(+9.46%) |
Nov 15, 2021 | 21.22 | 22.62 | 20.69 | 21.04 | 1,663,627 | -0.11(-0.52%) |
Nov 12, 2021 | 21.68 | 21.98 | 21.01 | 21.15 | 1,275,119 | -0.09(-0.42%) |
Nov 11, 2021 | 20.98 | 21.89 | 20.83 | 21.24 | 1,244,793 | +0.62(+3.01%) |
Nov 10, 2021 | 21.93 | 20.25 | 20.62 | 3,302,280 | -1.13(-5.20%) | |
Nov 09, 2021 | 24.10 | 24.35 | 20.90 | 21.75 | 4,670,377 | -2.81(-11.44%) |
Nov 08, 2021 | 25.89 | 26.50 | 23.95 | 24.56 | 2,177,679 | -1.47(-5.65%) |
Nov 05, 2021 | 26.77 | 28.40 | 25.15 | 26.03 | 3,471,267 | +0.08(+0.31%) |
Nov 04, 2021 | 26.64 | 27.63 | 24.55 | 25.95 | 7,416,550 | -2.94(-10.18%) |