Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 14.85 | 13.89 | 14.16 | 25,720 | -0.64(-4.31%) | |
Jan 28, 2022 | 13.80 | 16.35 | 12.84 | 14.80 | 196,633 | +1.05(+7.67%) |
Jan 27, 2022 | 13.05 | 13.95 | 12.76 | 13.74 | 26,663 | +0.76(+5.83%) |
Jan 26, 2022 | 13.18 | 13.95 | 12.72 | 12.99 | 27,276 | +0.00(+0.00%) |
Jan 25, 2022 | 13.65 | 14.39 | 12.75 | 12.99 | 30,803 | +0.01(+0.08%) |
Jan 24, 2022 | 13.05 | 13.49 | 12.18 | 12.97 | 28,045 | -1.00(-7.15%) |
Jan 21, 2022 | 14.40 | 15.15 | 13.95 | 13.97 | 31,754 | -0.81(-5.47%) |
Jan 20, 2022 | 14.55 | 15.60 | 14.40 | 14.78 | 24,729 | +0.23(+1.60%) |
Jan 19, 2022 | 14.55 | 15.01 | 13.65 | 14.55 | 75,958 | -0.33(-2.21%) |
Jan 18, 2022 | 15.30 | 15.60 | 14.71 | 14.88 | 49,270 | -0.57(-3.70%) |
Jan 14, 2022 | 15.45 | 0 | +0.60(+4.04%) | |||
Jan 13, 2022 | 15.00 | 15.15 | 14.43 | 14.85 | 63,869 | -0.45(-2.94%) |
Jan 12, 2022 | 15.60 | 15.90 | 15.00 | 15.30 | 92,813 | -0.45(-2.86%) |
Jan 11, 2022 | 15.30 | 16.65 | 15.30 | 15.75 | 93,029 | -0.15(-0.94%) |
Jan 10, 2022 | 16.95 | 17.55 | 15.75 | 15.90 | 146,714 | -2.10(-11.67%) |
Jan 07, 2022 | 18.00 | 18.75 | 16.96 | 18.00 | 226,717 | -1.80(-9.09%) |
Jan 06, 2022 | 21.60 | 23.10 | 18.45 | 19.80 | 2,354,628 | +0.45(+2.33%) |
Jan 05, 2022 | 17.85 | 19.57 | 16.20 | 19.35 | 671,251 | +0.15(+0.78%) |
Jan 04, 2022 | 30.00 | 32.40 | 18.30 | 19.20 | 8,902,086 | +2.84(+17.35%) |
Jan 03, 2022 | 15.60 | 16.80 | 15.60 | 16.36 | 10,907 | +0.61(+3.89%) |
Dec 31, 2021 | 16.05 | 16.50 | 15.45 | 15.75 | 17,503 | -0.45(-2.78%) |
Dec 30, 2021 | 15.45 | 17.55 | 15.45 | 16.20 | 12,573 | +0.75(+4.85%) |
Dec 29, 2021 | 15.45 | 15.75 | 14.87 | 15.45 | 26,561 | -0.15(-0.96%) |
Dec 28, 2021 | 17.25 | 17.25 | 15.45 | 15.60 | 16,552 | -1.35(-7.96%) |
Dec 27, 2021 | 18.00 | 19.87 | 16.80 | 16.95 | 13,660 | -0.75(-4.24%) |
Dec 23, 2021 | 16.80 | 17.85 | 16.80 | 17.70 | 7,850 | +0.75(+4.42%) |
Dec 22, 2021 | 17.10 | 17.10 | 16.65 | 16.95 | 9,710 | +0.15(+0.89%) |
Dec 21, 2021 | 16.95 | 17.55 | 16.80 | 16.80 | 8,180 | -0.30(-1.75%) |
Dec 20, 2021 | 16.95 | 17.55 | 16.80 | 17.10 | 10,410 | +0.15(+0.88%) |
Dec 17, 2021 | 17.55 | 18.45 | 16.95 | 16.95 | 14,151 | -0.60(-3.42%) |
Dec 16, 2021 | 18.75 | 19.20 | 17.40 | 17.55 | 6,547 | -0.45(-2.50%) |
Dec 15, 2021 | 16.95 | 18.60 | 16.80 | 18.00 | 15,185 | +1.20(+7.14%) |
Dec 14, 2021 | 18.45 | 18.75 | 16.80 | 16.80 | 10,880 | -1.35(-7.44%) |
Dec 13, 2021 | 18.90 | 19.65 | 18.15 | 18.15 | 9,118 | -0.60(-3.20%) |
Dec 10, 2021 | 19.50 | 20.16 | 18.60 | 18.75 | 6,932 | -1.05(-5.30%) |
Dec 09, 2021 | 19.95 | 21.00 | 19.80 | 19.80 | 10,878 | -0.60(-2.94%) |
Dec 08, 2021 | 18.90 | 20.55 | 18.75 | 20.40 | 8,349 | +1.35(+7.09%) |
Dec 07, 2021 | 18.00 | 19.65 | 18.00 | 19.05 | 12,332 | +0.60(+3.25%) |
Dec 06, 2021 | 17.85 | 19.05 | 16.65 | 18.45 | 23,669 | +0.15(+0.82%) |
Dec 03, 2021 | 21.00 | 21.48 | 18.00 | 18.30 | 23,751 | -2.85(-13.48%) |
Dec 02, 2021 | 20.55 | 21.60 | 20.40 | 21.15 | 6,659 | +0.45(+2.17%) |
Dec 01, 2021 | 22.65 | 23.10 | 20.40 | 20.70 | 15,204 | -1.80(-8.00%) |
Nov 30, 2021 | 22.95 | 23.05 | 21.60 | 22.50 | 6,232 | +0.00(+0.00%) |
Nov 29, 2021 | 22.20 | 23.10 | 21.60 | 22.50 | 9,638 | +0.00(+0.00%) |
Nov 26, 2021 | 22.50 | 22.80 | 22.05 | 22.50 | 2,194 | -0.45(-1.96%) |
Nov 24, 2021 | 22.20 | 23.25 | 21.90 | 22.95 | 7,809 | +0.30(+1.32%) |
Nov 23, 2021 | 21.45 | 22.65 | 21.30 | 22.65 | 11,141 | +0.75(+3.42%) |
Nov 22, 2021 | 23.10 | 23.40 | 21.45 | 21.90 | 17,735 | -1.05(-4.58%) |
Nov 19, 2021 | 24.00 | 24.38 | 22.95 | 22.95 | 10,820 | -0.90(-3.77%) |
Nov 18, 2021 | 25.20 | 24.00 | 23.55 | 23.85 | 90,225 | -1.05(-4.22%) |
Nov 17, 2021 | 24.90 | 25.34 | 24.30 | 24.90 | 14,714 | +0.15(+0.61%) |
Nov 16, 2021 | 25.05 | 25.65 | 24.45 | 24.75 | 16,462 | -0.45(-1.79%) |
Nov 15, 2021 | 25.65 | 26.02 | 25.20 | 25.20 | 9,831 | -0.45(-1.75%) |
Nov 12, 2021 | 25.20 | 26.10 | 25.20 | 25.65 | 10,138 | +0.00(+0.00%) |
Nov 11, 2021 | 26.25 | 26.25 | 25.35 | 25.65 | 10,274 | -0.15(-0.58%) |
Nov 10, 2021 | 27.00 | 25.80 | 20,435 | -0.90(-3.37%) | ||
Nov 09, 2021 | 29.10 | 29.10 | 26.38 | 26.70 | 96,500 | -0.60(-2.20%) |
Nov 08, 2021 | 27.15 | 27.75 | 27.00 | 27.30 | 3,617 | +0.00(+0.00%) |
Nov 05, 2021 | 27.60 | 27.60 | 26.55 | 27.30 | 15,030 | -0.45(-1.62%) |
Nov 04, 2021 | 28.05 | 28.80 | 27.60 | 27.75 | 13,926 | -0.45(-1.60%) |
Nov 03, 2021 | 28.20 | 28.80 | 27.64 | 28.20 | 23,415 | +0.00(+0.00%) |
Nov 02, 2021 | 28.05 | 28.20 | 26.40 | 28.20 | 18,321 | +0.30(+1.08%) |