Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 25.56 | 27.31 | 98,758 | +1.21(+4.64%) | ||
Jan 28, 2022 | 28.50 | 29.10 | 25.50 | 26.10 | 69,988 | -0.28(-1.07%) |
Jan 27, 2022 | 32.10 | 32.10 | 26.09 | 26.38 | 136,369 | -6.32(-19.32%) |
Jan 26, 2022 | 25.20 | 34.20 | 24.97 | 32.70 | 604,253 | +8.56(+35.44%) |
Jan 25, 2022 | 24.80 | 24.89 | 23.10 | 24.14 | 29,904 | -0.67(-2.71%) |
Jan 24, 2022 | 21.30 | 25.50 | 21.00 | 24.82 | 84,649 | +1.64(+7.09%) |
Jan 21, 2022 | 25.51 | 26.40 | 23.17 | 23.17 | 66,353 | -2.93(-11.22%) |
Jan 20, 2022 | 27.60 | 28.20 | 25.80 | 26.10 | 34,899 | -0.15(-0.56%) |
Jan 19, 2022 | 28.80 | 29.17 | 26.11 | 26.25 | 47,745 | -2.03(-7.18%) |
Jan 18, 2022 | 29.70 | 30.00 | 28.20 | 28.28 | 25,790 | -1.66(-5.54%) |
Jan 14, 2022 | 29.94 | 0 | +0.80(+2.76%) | |||
Jan 13, 2022 | 31.80 | 32.40 | 29.10 | 29.13 | 39,870 | -2.67(-8.39%) |
Jan 12, 2022 | 31.80 | 32.40 | 30.90 | 31.80 | 37,134 | +0.90(+2.91%) |
Jan 11, 2022 | 29.10 | 31.20 | 28.34 | 30.90 | 37,059 | +2.70(+9.56%) |
Jan 10, 2022 | 30.30 | 30.60 | 27.30 | 28.20 | 86,562 | -2.70(-8.73%) |
Jan 07, 2022 | 30.60 | 31.50 | 30.30 | 30.90 | 15,024 | -0.30(-0.96%) |
Jan 06, 2022 | 33.30 | 33.60 | 29.71 | 31.20 | 84,703 | -3.00(-8.77%) |
Jan 05, 2022 | 31.20 | 35.70 | 30.60 | 34.20 | 138,382 | +3.00(+9.62%) |
Jan 04, 2022 | 31.50 | 32.40 | 30.60 | 31.20 | 31,898 | -0.60(-1.89%) |
Jan 03, 2022 | 30.90 | 32.10 | 30.55 | 31.80 | 26,657 | +0.90(+2.91%) |
Dec 31, 2021 | 28.91 | 31.50 | 28.91 | 30.90 | 75,046 | +1.50(+5.09%) |
Dec 30, 2021 | 28.53 | 29.99 | 25.23 | 29.40 | 157,890 | +0.90(+3.16%) |
Dec 29, 2021 | 32.10 | 32.10 | 27.94 | 28.50 | 141,344 | -3.60(-11.21%) |
Dec 28, 2021 | 35.40 | 35.40 | 32.10 | 32.10 | 99,878 | -3.60(-10.08%) |
Dec 27, 2021 | 35.70 | 37.20 | 34.50 | 35.70 | 93,510 | +0.00(+0.00%) |
Dec 23, 2021 | 33.90 | 37.50 | 32.77 | 35.70 | 94,741 | +1.80(+5.31%) |
Dec 22, 2021 | 32.40 | 35.10 | 31.80 | 33.90 | 73,021 | +1.50(+4.63%) |
Dec 21, 2021 | 32.10 | 33.30 | 32.10 | 32.40 | 70,387 | -1.40(-4.15%) |
Dec 20, 2021 | 33.30 | 34.20 | 31.50 | 33.80 | 96,590 | -0.70(-2.02%) |
Dec 17, 2021 | 36.30 | 38.40 | 33.30 | 34.50 | 196,368 | -3.30(-8.73%) |
Dec 16, 2021 | 41.10 | 42.30 | 37.50 | 37.80 | 54,894 | -3.30(-8.03%) |
Dec 15, 2021 | 45.60 | 45.90 | 39.60 | 41.10 | 106,376 | -3.60(-8.05%) |
Dec 14, 2021 | 36.00 | 45.30 | 35.10 | 44.70 | 268,678 | +7.50(+20.16%) |
Dec 13, 2021 | 39.00 | 39.90 | 36.00 | 37.20 | 70,533 | -2.70(-6.77%) |
Dec 10, 2021 | 39.90 | 41.40 | 39.00 | 39.90 | 44,686 | +0.00(+0.00%) |
Dec 09, 2021 | 41.40 | 42.60 | 39.30 | 39.90 | 46,395 | -3.00(-6.99%) |
Dec 08, 2021 | 41.10 | 44.02 | 39.90 | 42.90 | 39,118 | +0.30(+0.70%) |
Dec 07, 2021 | 37.80 | 43.50 | 37.80 | 42.60 | 65,327 | +4.80(+12.70%) |
Dec 06, 2021 | 35.70 | 38.10 | 32.70 | 37.80 | 129,957 | -1.20(-3.08%) |
Dec 03, 2021 | 42.90 | 43.20 | 38.70 | 39.00 | 234,099 | -4.20(-9.72%) |
Dec 02, 2021 | 42.00 | 44.70 | 41.10 | 43.20 | 63,096 | +0.00(+0.00%) |
Dec 01, 2021 | 44.40 | 47.40 | 42.00 | 43.20 | 83,322 | -0.90(-2.04%) |
Nov 30, 2021 | 45.90 | 46.02 | 41.40 | 44.10 | 177,778 | -1.80(-3.92%) |
Nov 29, 2021 | 47.40 | 47.70 | 45.00 | 45.90 | 57,816 | +0.30(+0.66%) |
Nov 26, 2021 | 46.50 | 47.70 | 45.00 | 45.60 | 87,353 | -4.80(-9.52%) |
Nov 24, 2021 | 47.40 | 51.00 | 46.35 | 50.40 | 66,978 | +2.10(+4.35%) |
Nov 23, 2021 | 49.50 | 50.85 | 46.50 | 48.30 | 158,731 | -0.30(-0.62%) |
Nov 22, 2021 | 54.00 | 54.00 | 48.60 | 48.60 | 124,220 | -4.50(-8.47%) |
Nov 19, 2021 | 52.80 | 55.80 | 52.80 | 53.10 | 59,678 | -0.60(-1.12%) |
Nov 18, 2021 | 57.30 | 57.30 | 53.70 | 53.70 | 76,495 | -2.70(-4.79%) |
Nov 17, 2021 | 58.20 | 58.74 | 55.80 | 56.40 | 74,011 | -1.80(-3.09%) |
Nov 16, 2021 | 59.10 | 59.85 | 57.60 | 58.20 | 68,109 | -1.80(-3.00%) |
Nov 15, 2021 | 62.10 | 62.40 | 58.50 | 60.00 | 90,266 | -2.40(-3.85%) |
Nov 12, 2021 | 61.80 | 62.40 | 57.00 | 62.40 | 154,015 | +1.80(+2.97%) |
Nov 11, 2021 | 63.00 | 63.90 | 60.30 | 60.60 | 69,112 | -5.70(-8.60%) |
Nov 10, 2021 | 69.00 | 66.30 | 133,964 | -3.60(-5.15%) | ||
Nov 09, 2021 | 68.40 | 71.40 | 64.95 | 69.90 | 176,304 | +2.10(+3.10%) |
Nov 08, 2021 | 64.50 | 69.00 | 64.50 | 67.80 | 146,408 | +5.10(+8.13%) |
Nov 05, 2021 | 64.80 | 65.10 | 61.50 | 62.70 | 66,179 | -2.70(-4.13%) |
Nov 04, 2021 | 66.00 | 67.50 | 63.30 | 65.40 | 78,437 | -0.60(-0.91%) |
Nov 03, 2021 | 64.50 | 66.60 | 63.60 | 66.00 | 58,681 | +0.90(+1.38%) |
Nov 02, 2021 | 66.60 | 66.90 | 63.90 | 65.10 | 83,953 | -0.60(-0.91%) |