Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 18.06 | 20.76 | 103,066 | +3.12(+17.69%) | ||
Jan 28, 2022 | 16.74 | 17.64 | 16.14 | 17.64 | 73,629 | +0.36(+2.08%) |
Jan 27, 2022 | 19.02 | 19.02 | 17.04 | 17.28 | 66,568 | -1.08(-5.88%) |
Jan 26, 2022 | 19.80 | 20.10 | 17.97 | 18.36 | 86,523 | -0.90(-4.67%) |
Jan 25, 2022 | 20.04 | 21.30 | 19.11 | 19.26 | 71,078 | -1.20(-5.87%) |
Jan 24, 2022 | 19.38 | 20.64 | 18.06 | 20.46 | 78,864 | +0.06(+0.29%) |
Jan 21, 2022 | 22.32 | 22.32 | 20.16 | 20.40 | 86,233 | -2.10(-9.33%) |
Jan 20, 2022 | 24.00 | 25.62 | 22.26 | 22.50 | 116,972 | -1.74(-7.18%) |
Jan 19, 2022 | 23.70 | 24.84 | 22.92 | 24.24 | 70,733 | +1.14(+4.94%) |
Jan 18, 2022 | 25.26 | 25.26 | 22.98 | 23.10 | 56,575 | -2.22(-8.77%) |
Jan 14, 2022 | 25.32 | 0 | -0.78(-2.99%) | |||
Jan 13, 2022 | 26.46 | 26.94 | 25.56 | 26.10 | 40,037 | -0.48(-1.81%) |
Jan 12, 2022 | 28.92 | 29.28 | 26.46 | 26.58 | 47,025 | -1.74(-6.14%) |
Jan 11, 2022 | 27.66 | 29.28 | 27.46 | 28.32 | 56,503 | +0.54(+1.94%) |
Jan 10, 2022 | 27.30 | 28.02 | 25.92 | 27.78 | 68,111 | -0.12(-0.43%) |
Jan 07, 2022 | 28.26 | 29.10 | 26.76 | 27.90 | 63,317 | -0.66(-2.31%) |
Jan 06, 2022 | 29.82 | 30.39 | 27.48 | 28.56 | 104,889 | -1.62(-5.37%) |
Jan 05, 2022 | 33.84 | 34.44 | 30.06 | 30.18 | 110,207 | -5.10(-14.46%) |
Jan 04, 2022 | 38.94 | 38.94 | 34.26 | 35.28 | 82,282 | -3.48(-8.98%) |
Jan 03, 2022 | 37.86 | 39.72 | 36.57 | 38.76 | 42,737 | +1.02(+2.70%) |
Dec 31, 2021 | 39.36 | 40.15 | 37.71 | 37.74 | 74,060 | -1.62(-4.12%) |
Dec 30, 2021 | 36.36 | 40.44 | 36.12 | 39.36 | 79,027 | +2.76(+7.54%) |
Dec 29, 2021 | 37.68 | 37.68 | 35.28 | 36.60 | 74,204 | -1.26(-3.33%) |
Dec 28, 2021 | 39.00 | 41.70 | 37.32 | 37.86 | 75,937 | -1.74(-4.39%) |
Dec 27, 2021 | 43.38 | 43.38 | 38.76 | 39.60 | 80,838 | -2.94(-6.91%) |
Dec 23, 2021 | 40.80 | 43.08 | 40.02 | 42.54 | 77,378 | +2.52(+6.30%) |
Dec 22, 2021 | 40.20 | 40.56 | 38.76 | 40.02 | 60,192 | +0.24(+0.60%) |
Dec 21, 2021 | 38.94 | 41.10 | 38.47 | 39.78 | 91,908 | +2.04(+5.41%) |
Dec 20, 2021 | 37.14 | 38.76 | 35.76 | 37.74 | 72,052 | +0.54(+1.45%) |
Dec 17, 2021 | 34.44 | 37.86 | 32.82 | 37.20 | 95,965 | +2.76(+8.01%) |
Dec 16, 2021 | 36.72 | 37.10 | 34.08 | 34.44 | 53,729 | -1.38(-3.85%) |
Dec 15, 2021 | 34.62 | 36.00 | 32.70 | 35.82 | 60,035 | +1.14(+3.29%) |
Dec 14, 2021 | 35.70 | 36.66 | 34.62 | 34.68 | 39,908 | -1.98(-5.40%) |
Dec 13, 2021 | 36.06 | 37.02 | 34.86 | 36.66 | 45,229 | -0.06(-0.16%) |
Dec 10, 2021 | 37.68 | 38.49 | 36.42 | 36.72 | 88,042 | -0.48(-1.29%) |
Dec 09, 2021 | 37.74 | 38.10 | 36.72 | 37.20 | 85,555 | -0.60(-1.59%) |
Dec 08, 2021 | 37.32 | 38.40 | 36.60 | 37.80 | 125,168 | +0.06(+0.16%) |
Dec 07, 2021 | 37.20 | 42.30 | 35.58 | 37.74 | 550,527 | +1.80(+5.01%) |
Dec 06, 2021 | 32.52 | 36.24 | 31.20 | 35.94 | 79,259 | +3.00(+9.11%) |
Dec 03, 2021 | 37.02 | 37.02 | 32.46 | 32.94 | 89,375 | -4.38(-11.74%) |
Dec 02, 2021 | 34.80 | 37.98 | 34.38 | 37.32 | 88,539 | +2.22(+6.32%) |
Dec 01, 2021 | 37.26 | 39.60 | 34.80 | 35.10 | 96,203 | -1.32(-3.62%) |
Nov 30, 2021 | 39.18 | 39.84 | 36.24 | 36.42 | 108,466 | -2.76(-7.04%) |
Nov 29, 2021 | 40.38 | 40.38 | 38.33 | 39.18 | 37,820 | -0.54(-1.36%) |
Nov 26, 2021 | 41.16 | 42.30 | 38.82 | 39.72 | 49,131 | -1.50(-3.64%) |
Nov 24, 2021 | 40.50 | 42.06 | 39.18 | 41.22 | 73,091 | +1.74(+4.41%) |
Nov 23, 2021 | 39.00 | 41.28 | 38.10 | 39.48 | 89,737 | +0.18(+0.46%) |
Nov 22, 2021 | 42.66 | 42.78 | 39.18 | 39.30 | 96,040 | -3.48(-8.13%) |
Nov 19, 2021 | 43.80 | 44.82 | 42.66 | 42.78 | 77,536 | -0.84(-1.93%) |
Nov 18, 2021 | 45.96 | 44.28 | 43.44 | 43.62 | 118,127 | -2.28(-4.97%) |
Nov 17, 2021 | 46.56 | 47.89 | 45.83 | 45.90 | 74,505 | -1.26(-2.67%) |
Nov 16, 2021 | 47.70 | 48.54 | 46.08 | 47.16 | 110,813 | -0.78(-1.63%) |
Nov 15, 2021 | 49.98 | 49.98 | 47.10 | 47.94 | 146,564 | -1.56(-3.15%) |
Nov 12, 2021 | 48.84 | 50.10 | 46.62 | 49.50 | 230,922 | -0.18(-0.36%) |
Nov 11, 2021 | 51.66 | 52.32 | 49.50 | 49.68 | 147,476 | -1.44(-2.82%) |
Nov 10, 2021 | 53.76 | 51.12 | 196,243 | -3.90(-7.09%) | ||
Nov 09, 2021 | 54.00 | 56.70 | 52.87 | 55.02 | 212,918 | +0.12(+0.22%) |
Nov 08, 2021 | 66.54 | 67.02 | 53.10 | 54.90 | 932,686 | -15.36(-21.86%) |
Nov 05, 2021 | 66.12 | 88.74 | 63.30 | 70.26 | 6,435,142 | +12.24(+21.10%) |
Nov 04, 2021 | 60.90 | 63.45 | 57.18 | 58.02 | 294,216 | -1.26(-2.13%) |
Nov 03, 2021 | 58.32 | 62.04 | 56.34 | 59.28 | 119,876 | +1.68(+2.92%) |
Nov 02, 2021 | 58.26 | 58.42 | 54.00 | 57.60 | 88,760 | +0.72(+1.27%) |