Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 25.40 | 27.40 | 17,067 | +1.80(+7.03%) | ||
Jan 28, 2022 | 25.60 | 26.40 | 24.40 | 25.60 | 17,653 | +0.20(+0.79%) |
Jan 27, 2022 | 27.20 | 28.20 | 25.40 | 25.40 | 13,796 | -2.00(-7.30%) |
Jan 26, 2022 | 28.40 | 29.80 | 26.80 | 27.40 | 16,960 | -0.80(-2.84%) |
Jan 25, 2022 | 27.80 | 29.00 | 27.20 | 28.20 | 8,213 | +0.20(+0.71%) |
Jan 24, 2022 | 27.40 | 28.40 | 25.20 | 28.00 | 32,871 | -1.00(-3.45%) |
Jan 21, 2022 | 30.20 | 30.20 | 27.80 | 29.00 | 25,370 | -0.80(-2.68%) |
Jan 20, 2022 | 29.40 | 32.60 | 29.40 | 29.80 | 45,876 | +0.20(+0.68%) |
Jan 19, 2022 | 31.00 | 31.10 | 29.20 | 29.60 | 22,909 | -1.60(-5.13%) |
Jan 18, 2022 | 32.20 | 32.40 | 30.00 | 31.20 | 26,650 | -1.20(-3.70%) |
Jan 14, 2022 | 32.40 | 0 | -1.20(-3.57%) | |||
Jan 13, 2022 | 34.60 | 37.40 | 33.40 | 33.60 | 26,994 | -1.20(-3.45%) |
Jan 12, 2022 | 34.80 | 36.40 | 34.60 | 34.80 | 10,947 | -1.20(-3.33%) |
Jan 11, 2022 | 34.20 | 36.00 | 33.80 | 36.00 | 18,499 | +1.20(+3.45%) |
Jan 10, 2022 | 34.00 | 35.80 | 33.00 | 34.80 | 25,040 | +0.40(+1.16%) |
Jan 07, 2022 | 33.40 | 35.60 | 33.20 | 34.40 | 13,174 | +0.60(+1.78%) |
Jan 06, 2022 | 33.60 | 34.80 | 32.40 | 33.80 | 14,905 | -0.20(-0.59%) |
Jan 05, 2022 | 36.00 | 36.80 | 33.80 | 34.00 | 19,722 | -2.00(-5.56%) |
Jan 04, 2022 | 38.20 | 38.40 | 35.80 | 36.00 | 24,230 | -1.80(-4.76%) |
Jan 03, 2022 | 35.00 | 38.30 | 35.00 | 37.80 | 39,695 | +2.80(+8.00%) |
Dec 31, 2021 | 36.40 | 37.20 | 34.60 | 35.00 | 61,681 | -1.20(-3.31%) |
Dec 30, 2021 | 35.60 | 36.99 | 35.40 | 36.20 | 38,631 | +0.60(+1.69%) |
Dec 29, 2021 | 38.40 | 38.40 | 35.42 | 35.60 | 56,923 | -3.20(-8.25%) |
Dec 28, 2021 | 40.00 | 40.60 | 38.60 | 38.80 | 26,053 | -1.60(-3.96%) |
Dec 27, 2021 | 40.80 | 41.60 | 40.20 | 40.40 | 19,119 | -0.80(-1.94%) |
Dec 23, 2021 | 42.80 | 43.30 | 41.00 | 41.20 | 21,862 | -1.80(-4.19%) |
Dec 22, 2021 | 39.40 | 43.00 | 39.40 | 43.00 | 27,896 | +3.00(+7.50%) |
Dec 21, 2021 | 38.80 | 41.20 | 38.80 | 40.00 | 29,612 | +1.00(+2.56%) |
Dec 20, 2021 | 39.00 | 40.40 | 37.81 | 39.00 | 35,009 | +0.20(+0.52%) |
Dec 17, 2021 | 39.80 | 41.00 | 38.20 | 38.80 | 55,828 | -1.60(-3.96%) |
Dec 16, 2021 | 41.80 | 42.60 | 40.40 | 40.40 | 21,151 | -0.80(-1.94%) |
Dec 15, 2021 | 40.80 | 42.10 | 38.60 | 41.20 | 35,803 | +0.40(+0.98%) |
Dec 14, 2021 | 40.40 | 41.40 | 38.40 | 40.80 | 34,773 | -1.20(-2.86%) |
Dec 13, 2021 | 41.80 | 42.80 | 41.00 | 42.00 | 32,603 | -0.60(-1.41%) |
Dec 10, 2021 | 43.20 | 44.00 | 42.20 | 42.60 | 15,287 | -1.00(-2.29%) |
Dec 09, 2021 | 46.00 | 46.80 | 42.80 | 43.60 | 29,830 | -1.80(-3.96%) |
Dec 08, 2021 | 44.80 | 47.00 | 43.60 | 45.40 | 27,900 | +0.60(+1.34%) |
Dec 07, 2021 | 44.20 | 46.60 | 44.20 | 44.80 | 26,444 | +0.80(+1.82%) |
Dec 06, 2021 | 45.00 | 45.40 | 42.20 | 44.00 | 23,733 | -1.20(-2.65%) |
Dec 03, 2021 | 44.40 | 46.80 | 42.60 | 45.20 | 50,661 | +0.80(+1.80%) |
Dec 02, 2021 | 42.80 | 43.63 | 41.00 | 44.40 | 29,220 | +1.40(+3.26%) |
Dec 01, 2021 | 46.40 | 47.60 | 42.40 | 43.00 | 26,229 | -3.40(-7.33%) |
Nov 30, 2021 | 47.20 | 47.40 | 44.40 | 46.40 | 26,458 | -0.80(-1.69%) |
Nov 29, 2021 | 47.00 | 48.60 | 45.00 | 47.20 | 41,917 | +0.20(+0.43%) |
Nov 26, 2021 | 47.80 | 48.40 | 45.80 | 47.00 | 34,559 | -2.20(-4.47%) |
Nov 24, 2021 | 47.60 | 50.00 | 46.60 | 49.20 | 29,347 | +0.20(+0.41%) |
Nov 23, 2021 | 47.80 | 51.00 | 45.60 | 49.00 | 74,869 | +1.20(+2.51%) |
Nov 22, 2021 | 51.60 | 51.90 | 46.20 | 47.80 | 78,585 | -3.80(-7.36%) |
Nov 19, 2021 | 53.60 | 56.00 | 51.40 | 51.60 | 62,737 | -2.00(-3.73%) |
Nov 18, 2021 | 59.00 | 54.00 | 53.00 | 53.60 | 50,778 | -5.40(-9.15%) |
Nov 17, 2021 | 59.40 | 62.00 | 58.20 | 59.00 | 61,781 | -1.00(-1.67%) |
Nov 16, 2021 | 59.80 | 62.80 | 57.20 | 60.00 | 164,432 | -5.20(-7.98%) |
Nov 15, 2021 | 69.60 | 77.60 | 61.60 | 65.20 | 1,753,080 | +7.40(+12.80%) |
Nov 12, 2021 | 55.00 | 58.60 | 54.20 | 57.80 | 168,228 | +5.00(+9.47%) |
Nov 11, 2021 | 53.00 | 54.60 | 51.20 | 52.80 | 50,263 | -0.20(-0.38%) |
Nov 10, 2021 | 54.20 | 53.00 | 43,450 | -3.00(-5.36%) | ||
Nov 09, 2021 | 54.00 | 57.20 | 51.00 | 56.00 | 56,369 | +3.00(+5.66%) |
Nov 08, 2021 | 53.00 | 53.80 | 51.40 | 53.00 | 81,023 | +1.20(+2.32%) |
Nov 05, 2021 | 54.60 | 54.80 | 49.20 | 51.80 | 49,324 | -2.60(-4.78%) |
Nov 04, 2021 | 56.20 | 56.20 | 53.20 | 54.40 | 20,833 | -1.00(-1.81%) |
Nov 03, 2021 | 55.60 | 56.60 | 54.00 | 55.40 | 19,579 | +0.60(+1.09%) |
Nov 02, 2021 | 56.60 | 56.68 | 53.40 | 54.80 | 19,636 | -2.20(-3.86%) |