Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 18.60 | 20.30 | 20.00 | 93,915 | +2.20(+12.36%) | |
Jan 28, 2022 | 17.70 | 18.20 | 17.25 | 17.80 | 104,450 | -0.10(-0.56%) |
Jan 27, 2022 | 19.80 | 19.80 | 17.70 | 17.90 | 98,056 | -1.20(-6.28%) |
Jan 26, 2022 | 20.20 | 20.85 | 19.10 | 19.10 | 149,786 | -1.30(-6.37%) |
Jan 25, 2022 | 20.90 | 21.75 | 20.05 | 20.40 | 94,581 | -1.10(-5.12%) |
Jan 24, 2022 | 20.50 | 21.50 | 19.60 | 21.50 | 161,952 | +0.00(+0.00%) |
Jan 21, 2022 | 22.20 | 23.00 | 21.20 | 21.50 | 129,912 | -1.00(-4.44%) |
Jan 20, 2022 | 23.00 | 24.40 | 22.50 | 22.50 | 115,507 | +0.20(+0.90%) |
Jan 19, 2022 | 22.90 | 23.05 | 21.85 | 22.30 | 119,426 | -0.60(-2.62%) |
Jan 18, 2022 | 23.00 | 24.00 | 22.56 | 22.90 | 120,444 | -0.60(-2.55%) |
Jan 14, 2022 | 23.50 | 0 | -0.50(-2.08%) | |||
Jan 13, 2022 | 25.10 | 25.70 | 23.75 | 24.00 | 99,042 | -1.40(-5.51%) |
Jan 12, 2022 | 25.80 | 26.70 | 25.20 | 25.40 | 150,837 | +0.60(+2.42%) |
Jan 11, 2022 | 24.00 | 25.50 | 24.00 | 24.80 | 119,851 | +0.50(+2.06%) |
Jan 10, 2022 | 23.40 | 24.30 | 22.35 | 24.30 | 133,899 | +1.40(+6.11%) |
Jan 07, 2022 | 24.20 | 24.50 | 22.50 | 22.90 | 156,593 | -0.90(-3.78%) |
Jan 06, 2022 | 23.10 | 24.60 | 22.80 | 23.80 | 186,015 | +0.60(+2.59%) |
Jan 05, 2022 | 23.70 | 25.10 | 22.90 | 23.20 | 152,942 | -1.30(-5.31%) |
Jan 04, 2022 | 25.00 | 25.10 | 23.45 | 24.50 | 155,552 | -0.60(-2.39%) |
Jan 03, 2022 | 24.90 | 25.80 | 23.80 | 25.10 | 162,045 | +0.40(+1.62%) |
Dec 31, 2021 | 24.40 | 25.60 | 24.30 | 24.70 | 142,628 | -0.30(-1.20%) |
Dec 30, 2021 | 22.60 | 25.60 | 22.50 | 25.00 | 257,048 | +2.20(+9.65%) |
Dec 29, 2021 | 23.20 | 23.80 | 22.40 | 22.80 | 240,682 | -0.50(-2.15%) |
Dec 28, 2021 | 24.90 | 25.60 | 23.30 | 23.30 | 210,834 | -2.50(-9.69%) |
Dec 27, 2021 | 24.20 | 28.30 | 21.80 | 25.80 | 652,412 | +0.90(+3.61%) |
Dec 23, 2021 | 24.80 | 25.50 | 23.95 | 24.90 | 80,455 | +0.10(+0.40%) |
Dec 22, 2021 | 23.70 | 25.00 | 23.30 | 24.80 | 120,221 | +0.80(+3.33%) |
Dec 21, 2021 | 22.40 | 24.10 | 22.40 | 24.00 | 165,317 | +1.80(+8.11%) |
Dec 20, 2021 | 24.10 | 24.10 | 22.10 | 22.20 | 157,532 | -2.80(-11.20%) |
Dec 17, 2021 | 25.10 | 25.50 | 23.00 | 25.00 | 630,401 | +0.50(+2.04%) |
Dec 16, 2021 | 25.70 | 26.40 | 24.10 | 24.50 | 214,472 | -0.20(-0.81%) |
Dec 15, 2021 | 24.90 | 24.90 | 22.70 | 24.70 | 215,424 | +0.50(+2.07%) |
Dec 14, 2021 | 25.30 | 26.00 | 24.05 | 24.20 | 152,845 | -1.70(-6.56%) |
Dec 13, 2021 | 26.20 | 27.10 | 25.55 | 25.90 | 237,106 | -0.20(-0.77%) |
Dec 10, 2021 | 25.80 | 26.50 | 25.25 | 26.10 | 935,296 | +0.10(+0.38%) |
Dec 09, 2021 | 25.00 | 26.60 | 25.00 | 26.00 | 222,776 | +0.80(+3.17%) |
Dec 08, 2021 | 23.50 | 25.20 | 22.95 | 25.20 | 196,321 | +1.80(+7.69%) |
Dec 07, 2021 | 23.50 | 24.80 | 23.20 | 23.40 | 121,830 | +0.10(+0.43%) |
Dec 06, 2021 | 20.70 | 23.70 | 20.20 | 23.30 | 205,229 | +1.00(+4.48%) |
Dec 03, 2021 | 25.00 | 25.00 | 21.60 | 22.30 | 218,235 | -3.10(-12.20%) |
Dec 02, 2021 | 26.40 | 26.40 | 24.40 | 25.40 | 159,652 | -0.30(-1.17%) |
Dec 01, 2021 | 25.80 | 27.49 | 25.70 | 25.70 | 337,477 | +0.10(+0.39%) |
Nov 30, 2021 | 25.20 | 25.80 | 24.40 | 25.60 | 1,499,314 | +0.40(+1.59%) |
Nov 29, 2021 | 24.80 | 25.70 | 23.70 | 25.20 | 289,875 | +0.60(+2.44%) |
Nov 26, 2021 | 24.10 | 25.50 | 23.20 | 24.60 | 339,001 | -1.20(-4.65%) |
Nov 24, 2021 | 24.90 | 26.68 | 24.00 | 25.80 | 283,790 | +2.10(+8.86%) |
Nov 23, 2021 | 24.60 | 26.40 | 23.10 | 23.70 | 225,585 | -0.80(-3.27%) |
Nov 22, 2021 | 25.00 | 25.60 | 23.25 | 24.50 | 335,470 | -0.70(-2.78%) |
Nov 19, 2021 | 26.80 | 27.00 | 24.20 | 25.20 | 184,143 | +0.20(+0.80%) |
Nov 18, 2021 | 29.90 | 29.90 | 25.00 | 25.00 | 257,336 | -4.90(-16.39%) |
Nov 17, 2021 | 30.70 | 31.00 | 29.00 | 29.90 | 235,187 | -0.70(-2.29%) |
Nov 16, 2021 | 29.60 | 31.20 | 29.05 | 30.60 | 235,848 | +1.40(+4.79%) |
Nov 15, 2021 | 29.30 | 29.95 | 28.60 | 29.20 | 143,889 | +0.10(+0.34%) |
Nov 12, 2021 | 28.60 | 29.40 | 28.00 | 29.10 | 130,595 | +0.30(+1.04%) |
Nov 11, 2021 | 28.50 | 29.55 | 28.35 | 28.80 | 101,590 | +0.50(+1.77%) |
Nov 10, 2021 | 28.90 | 28.30 | 138,421 | -0.70(-2.41%) | ||
Nov 09, 2021 | 29.50 | 29.80 | 28.50 | 29.00 | 149,040 | -0.80(-2.68%) |
Nov 08, 2021 | 28.60 | 30.10 | 28.60 | 29.80 | 165,418 | +1.30(+4.56%) |
Nov 05, 2021 | 30.60 | 31.00 | 27.90 | 28.50 | 283,947 | -1.00(-3.39%) |
Nov 04, 2021 | 30.50 | 30.80 | 29.40 | 29.50 | 133,385 | -0.80(-2.64%) |
Nov 03, 2021 | 30.80 | 31.00 | 30.24 | 30.30 | 91,280 | -0.50(-1.62%) |
Nov 02, 2021 | 32.30 | 32.60 | 29.80 | 30.80 | 243,452 | -2.30(-6.95%) |