Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 17.90 | 17.60 | 32,927 | -0.70(-3.83%) | ||
Jan 28, 2022 | 15.40 | 18.50 | 14.00 | 18.30 | 71,812 | +2.20(+13.66%) |
Jan 27, 2022 | 16.50 | 17.10 | 15.20 | 16.10 | 66,513 | -0.80(-4.73%) |
Jan 26, 2022 | 19.90 | 20.10 | 16.10 | 16.90 | 301,906 | -5.60(-24.89%) |
Jan 25, 2022 | 22.50 | 23.50 | 20.30 | 22.50 | 3,062,438 | +6.30(+38.89%) |
Jan 24, 2022 | 13.00 | 16.60 | 12.90 | 16.20 | 497,378 | +1.40(+9.46%) |
Jan 21, 2022 | 14.30 | 15.70 | 14.00 | 14.80 | 414,949 | -2.10(-12.43%) |
Jan 20, 2022 | 15.80 | 17.40 | 15.10 | 16.90 | 11,049,168 | +4.70(+38.52%) |
Jan 19, 2022 | 12.60 | 12.80 | 11.90 | 12.20 | 5,711 | -0.50(-3.94%) |
Jan 18, 2022 | 13.20 | 13.90 | 12.55 | 12.70 | 7,694 | -0.50(-3.79%) |
Jan 14, 2022 | 13.20 | 0 | -0.30(-2.22%) | |||
Jan 13, 2022 | 14.00 | 14.70 | 13.15 | 13.50 | 21,799 | -0.50(-3.57%) |
Jan 12, 2022 | 14.60 | 15.20 | 13.85 | 14.00 | 18,569 | -0.80(-5.41%) |
Jan 11, 2022 | 14.60 | 15.50 | 14.60 | 14.80 | 9,168 | -0.10(-0.67%) |
Jan 10, 2022 | 16.30 | 16.80 | 14.30 | 14.90 | 23,732 | -0.60(-3.87%) |
Jan 07, 2022 | 14.80 | 16.40 | 14.55 | 15.50 | 14,197 | +0.60(+4.03%) |
Jan 06, 2022 | 15.00 | 15.60 | 14.60 | 14.90 | 4,166 | +0.00(+0.00%) |
Jan 05, 2022 | 15.20 | 15.40 | 14.60 | 14.90 | 5,383 | -0.50(-3.25%) |
Jan 04, 2022 | 15.10 | 15.80 | 14.90 | 15.40 | 17,708 | +0.40(+2.67%) |
Jan 03, 2022 | 15.10 | 15.70 | 14.25 | 15.00 | 12,393 | +0.00(+0.00%) |
Dec 31, 2021 | 15.30 | 16.60 | 14.70 | 15.00 | 8,207 | -0.50(-3.23%) |
Dec 30, 2021 | 16.30 | 16.70 | 15.30 | 15.50 | 13,321 | -0.80(-4.91%) |
Dec 29, 2021 | 17.00 | 17.80 | 16.30 | 16.30 | 22,809 | -0.90(-5.23%) |
Dec 28, 2021 | 16.40 | 17.40 | 16.20 | 17.20 | 8,088 | +0.60(+3.61%) |
Dec 27, 2021 | 17.00 | 17.00 | 16.30 | 16.60 | 8,426 | -0.10(-0.60%) |
Dec 23, 2021 | 16.60 | 17.30 | 16.30 | 16.70 | 11,841 | +0.30(+1.83%) |
Dec 22, 2021 | 17.10 | 17.70 | 16.40 | 16.40 | 6,030 | -0.90(-5.20%) |
Dec 21, 2021 | 17.20 | 18.50 | 17.00 | 17.30 | 12,409 | +0.10(+0.58%) |
Dec 20, 2021 | 18.40 | 18.60 | 16.98 | 17.20 | 8,046 | -1.40(-7.53%) |
Dec 17, 2021 | 18.60 | 19.50 | 18.20 | 18.60 | 18,090 | -0.20(-1.06%) |
Dec 16, 2021 | 18.00 | 19.70 | 18.00 | 18.80 | 16,664 | +0.80(+4.44%) |
Dec 15, 2021 | 17.40 | 18.10 | 16.62 | 18.00 | 8,343 | +0.50(+2.86%) |
Dec 14, 2021 | 17.90 | 18.00 | 16.75 | 17.50 | 9,342 | -0.70(-3.85%) |
Dec 13, 2021 | 18.50 | 18.50 | 18.00 | 18.20 | 6,275 | -0.40(-2.15%) |
Dec 10, 2021 | 18.00 | 19.50 | 17.90 | 18.60 | 15,846 | +0.40(+2.20%) |
Dec 09, 2021 | 17.00 | 18.50 | 17.00 | 18.20 | 13,322 | +1.10(+6.43%) |
Dec 08, 2021 | 16.70 | 17.40 | 16.50 | 17.10 | 7,479 | +0.60(+3.64%) |
Dec 07, 2021 | 16.00 | 16.90 | 16.00 | 16.50 | 10,724 | -0.10(-0.60%) |
Dec 06, 2021 | 16.40 | 17.10 | 15.50 | 16.60 | 10,810 | +0.00(+0.00%) |
Dec 03, 2021 | 17.60 | 18.00 | 15.70 | 16.60 | 16,875 | -0.70(-4.05%) |
Dec 02, 2021 | 18.00 | 18.30 | 17.30 | 17.30 | 5,249 | -0.90(-4.95%) |
Dec 01, 2021 | 18.80 | 19.20 | 18.10 | 18.20 | 8,757 | -0.70(-3.70%) |
Nov 30, 2021 | 18.40 | 19.80 | 18.20 | 18.90 | 20,037 | +0.50(+2.72%) |
Nov 29, 2021 | 19.30 | 19.30 | 18.12 | 18.40 | 11,160 | -0.70(-3.66%) |
Nov 26, 2021 | 18.50 | 19.10 | 18.10 | 19.10 | 6,297 | +0.40(+2.14%) |
Nov 24, 2021 | 18.70 | 20.40 | 18.55 | 18.70 | 18,719 | +0.10(+0.54%) |
Nov 23, 2021 | 19.10 | 20.00 | 18.35 | 18.60 | 10,159 | -0.30(-1.59%) |
Nov 22, 2021 | 21.40 | 21.50 | 18.90 | 18.90 | 8,065 | -2.50(-11.68%) |
Nov 19, 2021 | 22.00 | 22.60 | 21.10 | 21.40 | 10,157 | -0.60(-2.73%) |
Nov 18, 2021 | 21.30 | 22.30 | 21.70 | 22.00 | 48,499 | +0.60(+2.80%) |
Nov 17, 2021 | 21.70 | 22.00 | 21.20 | 21.40 | 8,209 | -0.30(-1.38%) |
Nov 16, 2021 | 21.50 | 22.40 | 21.50 | 21.70 | 10,198 | +0.00(+0.00%) |
Nov 15, 2021 | 22.20 | 22.80 | 21.20 | 21.70 | 9,247 | -0.60(-2.69%) |
Nov 12, 2021 | 22.30 | 23.00 | 21.60 | 22.30 | 11,147 | +0.10(+0.45%) |
Nov 11, 2021 | 23.60 | 24.10 | 21.90 | 22.20 | 17,271 | -1.55(-6.53%) |
Nov 10, 2021 | 25.00 | 23.75 | 12,780 | -1.05(-4.23%) | ||
Nov 09, 2021 | 24.20 | 25.60 | 24.10 | 24.80 | 43,516 | +0.50(+2.06%) |
Nov 08, 2021 | 24.50 | 24.60 | 24.10 | 24.30 | 11,259 | -0.20(-0.82%) |
Nov 05, 2021 | 24.50 | 24.80 | 24.20 | 24.50 | 3,822 | +0.20(+0.82%) |
Nov 04, 2021 | 24.40 | 24.80 | 24.30 | 24.30 | 5,377 | -0.30(-1.22%) |
Nov 03, 2021 | 24.40 | 25.00 | 24.10 | 24.60 | 4,523 | +0.00(+0.00%) |
Nov 02, 2021 | 24.50 | 24.86 | 24.10 | 24.60 | 5,972 | +0.10(+0.41%) |