Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 9.110 | 9.870 | 2,757,917 | +0.83(+9.18%) | ||
Jan 28, 2022 | 8.900 | 9.105 | 8.460 | 9.040 | 2,887,281 | +0.09(+1.01%) |
Jan 27, 2022 | 9.840 | 9.970 | 8.710 | 8.950 | 2,637,216 | -0.79(-8.11%) |
Jan 26, 2022 | 10.47 | 10.69 | 9.640 | 9.740 | 2,264,811 | -0.51(-4.98%) |
Jan 25, 2022 | 10.41 | 10.47 | 9.870 | 10.25 | 2,061,530 | -0.23(-2.19%) |
Jan 24, 2022 | 9.870 | 10.50 | 9.230 | 10.48 | 4,261,129 | +0.18(+1.75%) |
Jan 21, 2022 | 11.26 | 11.50 | 10.28 | 10.30 | 2,665,743 | -1.16(-10.12%) |
Jan 20, 2022 | 11.80 | 12.29 | 11.38 | 11.46 | 1,917,141 | -0.24(-2.05%) |
Jan 19, 2022 | 11.87 | 12.15 | 11.58 | 11.70 | 4,037,021 | -0.06(-0.51%) |
Jan 18, 2022 | 12.49 | 12.55 | 11.70 | 11.76 | 2,898,545 | -0.99(-7.76%) |
Jan 14, 2022 | 12.75 | 0 | -0.24(-1.85%) | |||
Jan 13, 2022 | 13.56 | 13.73 | 12.80 | 12.99 | 2,897,335 | -0.61(-4.49%) |
Jan 12, 2022 | 14.29 | 14.45 | 13.55 | 13.60 | 2,000,412 | -0.70(-4.90%) |
Jan 11, 2022 | 14.13 | 14.71 | 13.83 | 14.30 | 3,272,893 | +0.09(+0.63%) |
Jan 10, 2022 | 14.58 | 14.58 | 13.37 | 14.21 | 3,567,681 | -0.44(-3.00%) |
Jan 07, 2022 | 15.00 | 15.40 | 14.35 | 14.65 | 2,944,806 | -0.27(-1.81%) |
Jan 06, 2022 | 15.01 | 15.25 | 14.10 | 14.92 | 3,445,098 | -0.01(-0.07%) |
Jan 05, 2022 | 15.97 | 16.32 | 14.81 | 14.93 | 5,540,494 | -1.36(-8.35%) |
Jan 04, 2022 | 17.29 | 18.13 | 16.04 | 16.29 | 6,387,267 | -0.87(-5.07%) |
Jan 03, 2022 | 17.15 | 17.50 | 15.67 | 17.16 | 11,652,292 | +0.48(+2.88%) |
Dec 31, 2021 | 14.43 | 17.34 | 14.43 | 16.68 | 18,516,556 | +2.13(+14.64%) |
Dec 30, 2021 | 14.00 | 14.87 | 13.41 | 14.55 | 9,873,884 | +0.36(+2.54%) |
Dec 29, 2021 | 12.90 | 14.77 | 12.86 | 14.19 | 21,186,222 | +0.76(+5.66%) |
Dec 28, 2021 | 12.18 | 13.73 | 12.06 | 13.43 | 41,178,012 | +1.91(+16.58%) |
Dec 27, 2021 | 12.64 | 13.15 | 11.20 | 11.52 | 35,702,568 | -29.10(-71.64%) |
Dec 23, 2021 | 38.30 | 41.59 | 38.13 | 40.62 | 674,251 | +2.24(+5.84%) |
Dec 22, 2021 | 42.02 | 42.02 | 38.07 | 38.38 | 1,511,738 | -3.98(-9.40%) |
Dec 21, 2021 | 41.47 | 43.14 | 41.02 | 42.36 | 752,587 | +0.92(+2.22%) |
Dec 20, 2021 | 41.93 | 42.34 | 40.41 | 41.44 | 999,226 | -1.21(-2.84%) |
Dec 17, 2021 | 36.54 | 43.05 | 36.05 | 42.65 | 2,626,572 | +5.60(+15.11%) |
Dec 16, 2021 | 38.81 | 39.65 | 36.72 | 37.05 | 1,247,407 | -1.73(-4.46%) |
Dec 15, 2021 | 38.05 | 38.83 | 36.16 | 38.78 | 815,600 | +0.62(+1.62%) |
Dec 14, 2021 | 37.66 | 39.01 | 37.20 | 38.16 | 1,218,504 | +0.13(+0.34%) |
Dec 13, 2021 | 36.03 | 38.26 | 35.56 | 38.03 | 786,188 | +1.84(+5.08%) |
Dec 10, 2021 | 37.22 | 38.01 | 36.01 | 36.19 | 931,480 | -1.03(-2.77%) |
Dec 09, 2021 | 39.86 | 40.43 | 37.15 | 37.22 | 999,786 | -3.06(-7.60%) |
Dec 08, 2021 | 40.28 | 40.91 | 39.31 | 40.28 | 797,589 | +0.37(+0.93%) |
Dec 07, 2021 | 39.85 | 40.68 | 39.58 | 39.91 | 659,366 | +0.56(+1.42%) |
Dec 06, 2021 | 38.55 | 39.57 | 37.96 | 39.35 | 585,086 | +0.73(+1.89%) |
Dec 03, 2021 | 40.03 | 40.03 | 38.13 | 38.62 | 1,112,814 | -1.41(-3.52%) |
Dec 02, 2021 | 39.68 | 40.77 | 38.86 | 40.03 | 909,820 | +0.47(+1.19%) |
Dec 01, 2021 | 40.96 | 42.97 | 39.53 | 39.56 | 1,516,397 | -0.94(-2.32%) |
Nov 30, 2021 | 37.66 | 41.04 | 37.66 | 40.50 | 1,873,327 | +2.46(+6.47%) |
Nov 29, 2021 | 40.40 | 40.42 | 37.64 | 38.04 | 733,614 | -1.51(-3.82%) |
Nov 26, 2021 | 39.84 | 40.59 | 37.94 | 39.55 | 488,526 | -1.19(-2.92%) |
Nov 24, 2021 | 40.62 | 40.99 | 40.07 | 40.74 | 884,902 | -0.20(-0.49%) |
Nov 23, 2021 | 41.55 | 41.55 | 39.34 | 40.94 | 968,252 | +0.31(+0.76%) |
Nov 22, 2021 | 42.65 | 43.96 | 40.57 | 40.63 | 1,864,756 | -2.02(-4.74%) |
Nov 19, 2021 | 44.00 | 45.13 | 42.51 | 42.65 | 1,085,092 | -2.24(-4.99%) |
Nov 18, 2021 | 46.07 | 46.74 | 44.76 | 44.89 | 712,966 | -1.21(-2.62%) |
Nov 17, 2021 | 46.97 | 47.20 | 45.82 | 46.10 | 773,316 | -1.15(-2.43%) |
Nov 16, 2021 | 47.95 | 48.71 | 47.06 | 47.25 | 803,471 | -0.91(-1.89%) |
Nov 15, 2021 | 48.44 | 48.84 | 47.41 | 48.16 | 751,432 | +0.28(+0.58%) |
Nov 12, 2021 | 47.75 | 48.40 | 46.95 | 47.88 | 533,785 | +0.00(+0.00%) |
Nov 11, 2021 | 49.80 | 50.47 | 47.71 | 47.88 | 379,221 | -1.43(-2.90%) |
Nov 10, 2021 | 50.73 | 49.25 | 49.31 | 650,452 | -1.70(-3.33%) | |
Nov 09, 2021 | 51.87 | 51.87 | 50.49 | 51.01 | 338,815 | -0.61(-1.18%) |
Nov 08, 2021 | 53.53 | 53.53 | 51.16 | 51.62 | 373,784 | -1.79(-3.35%) |
Nov 05, 2021 | 52.12 | 53.57 | 51.02 | 53.41 | 731,360 | +1.91(+3.71%) |
Nov 04, 2021 | 49.92 | 51.98 | 49.87 | 51.50 | 639,841 | +1.49(+2.98%) |
Nov 03, 2021 | 50.70 | 51.57 | 49.15 | 50.01 | 545,582 | -1.04(-2.04%) |
Nov 02, 2021 | 51.55 | 51.69 | 49.90 | 51.05 | 512,408 | -0.78(-1.50%) |