Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 13.24 | 14.73 | 14.64 | 9,132,141 | +1.61(+12.36%) | |
Jan 28, 2022 | 12.57 | 13.05 | 12.20 | 13.03 | 7,564,201 | +0.38(+3.00%) |
Jan 27, 2022 | 14.00 | 14.12 | 12.59 | 12.65 | 9,866,793 | -0.85(-6.30%) |
Jan 26, 2022 | 13.00 | 14.75 | 12.75 | 13.50 | 22,782,806 | +1.11(+8.96%) |
Jan 25, 2022 | 12.43 | 12.81 | 12.00 | 12.39 | 5,432,539 | -0.36(-2.82%) |
Jan 24, 2022 | 12.57 | 12.85 | 11.52 | 12.75 | 15,183,467 | -0.57(-4.28%) |
Jan 21, 2022 | 14.76 | 14.83 | 13.26 | 13.32 | 14,553,087 | -1.68(-11.20%) |
Jan 20, 2022 | 14.84 | 16.75 | 14.61 | 15.00 | 34,594,324 | +1.55(+11.52%) |
Jan 19, 2022 | 14.59 | 14.67 | 13.42 | 13.45 | 6,820,852 | -0.96(-6.66%) |
Jan 18, 2022 | 15.05 | 15.31 | 14.38 | 14.41 | 4,311,838 | -1.01(-6.55%) |
Jan 14, 2022 | 15.42 | 0 | -0.35(-2.22%) | |||
Jan 13, 2022 | 16.13 | 16.44 | 15.64 | 15.77 | 4,106,382 | -0.41(-2.53%) |
Jan 12, 2022 | 16.23 | 16.69 | 15.91 | 16.18 | 4,656,065 | +0.42(+2.66%) |
Jan 11, 2022 | 15.26 | 16.07 | 15.10 | 15.76 | 3,062,185 | +0.42(+2.74%) |
Jan 10, 2022 | 15.55 | 15.63 | 14.74 | 15.34 | 4,594,103 | -0.42(-2.66%) |
Jan 07, 2022 | 15.46 | 15.92 | 15.12 | 15.76 | 4,508,449 | +0.42(+2.74%) |
Jan 06, 2022 | 16.07 | 16.38 | 15.32 | 15.34 | 6,856,485 | -0.98(-6.00%) |
Jan 05, 2022 | 17.81 | 18.16 | 16.12 | 16.32 | 6,175,997 | -1.52(-8.52%) |
Jan 04, 2022 | 18.00 | 18.10 | 17.07 | 17.84 | 4,103,503 | -0.14(-0.78%) |
Jan 03, 2022 | 17.28 | 18.10 | 16.86 | 17.98 | 5,381,644 | +1.07(+6.33%) |
Dec 31, 2021 | 17.33 | 17.67 | 16.90 | 16.91 | 2,831,245 | -0.36(-2.08%) |
Dec 30, 2021 | 16.62 | 17.81 | 16.47 | 17.27 | 5,344,246 | +0.71(+4.29%) |
Dec 29, 2021 | 17.02 | 17.03 | 16.46 | 16.56 | 3,814,309 | -0.54(-3.16%) |
Dec 28, 2021 | 17.99 | 18.00 | 17.06 | 17.10 | 5,137,177 | -0.69(-3.88%) |
Dec 27, 2021 | 17.29 | 18.09 | 17.20 | 17.79 | 4,157,186 | +0.35(+2.01%) |
Dec 23, 2021 | 16.72 | 17.60 | 16.57 | 17.44 | 5,329,710 | +0.74(+4.43%) |
Dec 22, 2021 | 16.37 | 16.96 | 16.24 | 16.70 | 5,191,595 | +0.65(+4.05%) |
Dec 21, 2021 | 16.05 | 16.14 | 15.65 | 16.05 | 4,197,273 | +0.34(+2.16%) |
Dec 20, 2021 | 15.71 | 15.87 | 15.23 | 15.71 | 5,062,434 | -0.46(-2.84%) |
Dec 17, 2021 | 14.61 | 16.22 | 14.60 | 16.17 | 9,485,632 | +1.46(+9.89%) |
Dec 16, 2021 | 15.28 | 15.73 | 14.62 | 14.71 | 6,452,575 | -0.36(-2.36%) |
Dec 15, 2021 | 14.88 | 15.26 | 13.76 | 15.07 | 26,114,098 | -0.01(-0.07%) |
Dec 14, 2021 | 14.69 | 15.50 | 14.67 | 15.08 | 10,960,884 | +0.41(+2.79%) |
Dec 13, 2021 | 15.07 | 15.85 | 14.19 | 14.67 | 2,697,620 | -0.48(-3.17%) |
Dec 10, 2021 | 15.37 | 15.87 | 14.97 | 15.15 | 2,464,325 | -0.12(-0.79%) |
Dec 09, 2021 | 15.90 | 16.12 | 15.26 | 15.27 | 2,086,725 | -0.89(-5.51%) |
Dec 08, 2021 | 15.82 | 16.37 | 15.30 | 16.16 | 2,601,695 | +0.51(+3.26%) |
Dec 07, 2021 | 15.23 | 16.04 | 15.03 | 15.65 | 3,964,542 | +1.00(+6.83%) |
Dec 06, 2021 | 14.26 | 14.73 | 13.45 | 14.65 | 4,848,938 | +0.13(+0.90%) |
Dec 03, 2021 | 15.72 | 15.72 | 14.23 | 14.52 | 6,287,080 | -1.20(-7.63%) |
Dec 02, 2021 | 15.55 | 16.17 | 15.15 | 15.72 | 4,149,550 | +0.00(+0.00%) |
Dec 01, 2021 | 16.50 | 16.92 | 15.61 | 15.72 | 4,407,436 | -0.58(-3.56%) |
Nov 30, 2021 | 16.63 | 17.00 | 15.95 | 16.30 | 4,261,902 | -0.53(-3.15%) |
Nov 29, 2021 | 17.83 | 17.92 | 16.68 | 16.83 | 3,867,451 | -0.80(-4.54%) |
Nov 26, 2021 | 17.24 | 17.81 | 17.13 | 17.63 | 2,131,030 | -0.35(-1.95%) |
Nov 24, 2021 | 17.79 | 18.20 | 17.36 | 17.98 | 2,279,872 | -0.02(-0.11%) |
Nov 23, 2021 | 18.25 | 18.75 | 17.89 | 18.00 | 4,814,636 | -0.48(-2.60%) |
Nov 22, 2021 | 19.66 | 20.20 | 18.45 | 18.48 | 5,269,750 | -0.69(-3.60%) |
Nov 19, 2021 | 19.13 | 19.95 | 18.98 | 19.17 | 4,342,628 | -0.21(-1.08%) |
Nov 18, 2021 | 20.50 | 19.47 | 19.23 | 19.38 | 6,394,785 | -0.78(-3.87%) |
Nov 17, 2021 | 20.43 | 21.14 | 19.82 | 20.16 | 4,668,758 | -0.66(-3.17%) |
Nov 16, 2021 | 21.48 | 21.48 | 19.81 | 20.82 | 10,209,765 | -1.17(-5.32%) |
Nov 15, 2021 | 20.06 | 22.09 | 19.78 | 21.99 | 15,027,507 | +2.36(+12.02%) |
Nov 12, 2021 | 19.80 | 19.87 | 18.80 | 19.63 | 7,464,533 | -0.10(-0.51%) |
Nov 11, 2021 | 19.50 | 20.49 | 19.22 | 19.73 | 11,733,722 | -0.18(-0.90%) |
Nov 10, 2021 | 20.11 | 19.91 | 12,959,910 | -0.21(-1.04%) | ||
Nov 09, 2021 | 23.29 | 23.90 | 20.02 | 20.12 | 72,155,936 | +2.62(+14.97%) |
Nov 08, 2021 | 16.92 | 18.06 | 16.81 | 17.50 | 4,702,889 | +0.74(+4.42%) |
Nov 05, 2021 | 17.21 | 17.77 | 16.65 | 16.76 | 3,380,330 | -0.01(-0.06%) |
Nov 04, 2021 | 17.81 | 17.81 | 16.71 | 16.77 | 3,337,141 | -0.82(-4.66%) |
Nov 03, 2021 | 17.35 | 17.82 | 17.02 | 17.59 | 2,853,846 | +0.32(+1.85%) |
Nov 02, 2021 | 17.60 | 17.62 | 16.86 | 17.27 | 1,896,631 | -0.13(-0.75%) |