Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 32.64 | 36.00 | 5,461 | +3.36(+10.29%) | ||
Jan 28, 2022 | 33.28 | 33.60 | 30.40 | 32.64 | 9,695 | +1.12(+3.55%) |
Jan 27, 2022 | 31.04 | 34.08 | 28.16 | 31.52 | 7,195 | +0.48(+1.55%) |
Jan 26, 2022 | 31.84 | 32.16 | 28.00 | 31.04 | 6,445 | -0.80(-2.51%) |
Jan 25, 2022 | 28.64 | 35.05 | 28.10 | 31.84 | 10,333 | +4.16(+15.03%) |
Jan 24, 2022 | 25.44 | 27.68 | 22.88 | 27.68 | 14,537 | +1.44(+5.49%) |
Jan 21, 2022 | 26.56 | 27.04 | 24.48 | 26.24 | 10,497 | -1.28(-4.65%) |
Jan 20, 2022 | 25.44 | 28.96 | 25.44 | 27.52 | 8,620 | +0.64(+2.38%) |
Jan 19, 2022 | 24.48 | 28.32 | 23.84 | 26.88 | 17,296 | +2.72(+11.26%) |
Jan 18, 2022 | 23.68 | 25.12 | 22.88 | 24.16 | 6,252 | -0.64(-2.58%) |
Jan 14, 2022 | 24.80 | 0 | +0.80(+3.33%) | |||
Jan 13, 2022 | 24.32 | 24.85 | 23.20 | 24.00 | 8,004 | +0.00(+0.00%) |
Jan 12, 2022 | 26.08 | 26.40 | 23.20 | 24.00 | 11,436 | -2.08(-7.98%) |
Jan 11, 2022 | 24.96 | 26.72 | 23.36 | 26.08 | 15,601 | +2.40(+10.14%) |
Jan 10, 2022 | 24.32 | 24.88 | 22.56 | 23.68 | 5,256 | -1.44(-5.73%) |
Jan 07, 2022 | 24.16 | 25.28 | 23.20 | 25.12 | 4,569 | +0.96(+3.97%) |
Jan 06, 2022 | 25.12 | 26.24 | 24.00 | 24.16 | 9,229 | -1.44(-5.63%) |
Jan 05, 2022 | 28.64 | 29.12 | 24.96 | 25.60 | 10,116 | -1.76(-6.43%) |
Jan 04, 2022 | 30.24 | 30.24 | 26.79 | 27.36 | 10,199 | -2.72(-9.04%) |
Jan 03, 2022 | 28.64 | 30.30 | 28.48 | 30.08 | 3,638 | +2.24(+8.05%) |
Dec 31, 2021 | 24.80 | 27.84 | 24.32 | 27.84 | 14,722 | +2.88(+11.54%) |
Dec 30, 2021 | 25.76 | 26.40 | 24.64 | 24.96 | 13,303 | -1.44(-5.45%) |
Dec 29, 2021 | 28.00 | 28.00 | 25.76 | 26.40 | 8,294 | -1.28(-4.62%) |
Dec 28, 2021 | 29.28 | 30.56 | 26.56 | 27.68 | 21,368 | -2.08(-6.99%) |
Dec 27, 2021 | 34.24 | 34.24 | 28.32 | 29.76 | 14,727 | -4.16(-12.26%) |
Dec 23, 2021 | 33.12 | 34.13 | 32.48 | 33.92 | 4,008 | +1.44(+4.43%) |
Dec 22, 2021 | 35.04 | 36.64 | 31.36 | 32.48 | 12,637 | -2.40(-6.88%) |
Dec 21, 2021 | 36.32 | 38.38 | 33.76 | 34.88 | 6,742 | -2.08(-5.63%) |
Dec 20, 2021 | 38.72 | 38.72 | 35.20 | 36.96 | 3,875 | -1.44(-3.75%) |
Dec 17, 2021 | 37.76 | 40.49 | 37.76 | 38.40 | 4,016 | +1.12(+3.00%) |
Dec 16, 2021 | 39.36 | 42.24 | 36.80 | 37.28 | 5,661 | -1.28(-3.32%) |
Dec 15, 2021 | 39.20 | 39.36 | 35.04 | 38.56 | 4,686 | +2.56(+7.11%) |
Dec 14, 2021 | 40.83 | 41.26 | 35.20 | 36.00 | 10,772 | -3.36(-8.54%) |
Dec 13, 2021 | 37.28 | 40.48 | 36.16 | 39.36 | 10,087 | +2.40(+6.49%) |
Dec 10, 2021 | 42.88 | 42.88 | 35.04 | 36.96 | 10,376 | -1.92(-4.94%) |
Dec 09, 2021 | 38.78 | 43.68 | 38.78 | 38.88 | 5,856 | -1.60(-3.95%) |
Dec 08, 2021 | 40.00 | 41.28 | 34.88 | 40.48 | 6,125 | -0.16(-0.39%) |
Dec 07, 2021 | 35.84 | 43.71 | 34.08 | 40.64 | 11,181 | +5.44(+15.45%) |
Dec 06, 2021 | 36.48 | 36.82 | 32.16 | 35.20 | 9,411 | -1.44(-3.93%) |
Dec 03, 2021 | 39.04 | 41.38 | 36.64 | 36.64 | 4,618 | -2.24(-5.76%) |
Dec 02, 2021 | 37.44 | 40.32 | 36.96 | 38.88 | 5,333 | -0.32(-0.82%) |
Dec 01, 2021 | 43.52 | 44.80 | 37.44 | 39.20 | 7,358 | -4.32(-9.93%) |
Nov 30, 2021 | 50.24 | 51.04 | 40.80 | 43.52 | 13,839 | -6.56(-13.10%) |
Nov 29, 2021 | 45.76 | 50.56 | 42.56 | 50.08 | 13,281 | +6.88(+15.93%) |
Nov 26, 2021 | 40.96 | 45.60 | 40.00 | 43.20 | 8,939 | -1.76(-3.91%) |
Nov 24, 2021 | 39.52 | 45.12 | 37.92 | 44.96 | 22,200 | +7.68(+20.60%) |
Nov 23, 2021 | 38.08 | 40.00 | 36.80 | 37.28 | 20,969 | -1.44(-3.72%) |
Nov 22, 2021 | 52.80 | 52.96 | 35.68 | 38.72 | 49,849 | -14.24(-26.89%) |
Nov 19, 2021 | 75.36 | 78.88 | 55.04 | 52.96 | 57,006 | -22.88(-30.17%) |
Nov 18, 2021 | 75.52 | 76.00 | 73.92 | 75.84 | 33,369 | -0.96(-1.25%) |
Nov 17, 2021 | 76.48 | 79.56 | 75.52 | 76.80 | 11,110 | -1.44(-1.84%) |
Nov 16, 2021 | 79.52 | 84.48 | 76.32 | 78.24 | 19,201 | -0.80(-1.01%) |
Nov 15, 2021 | 80.80 | 83.22 | 75.26 | 79.04 | 14,782 | -1.95(-2.41%) |
Nov 12, 2021 | 87.36 | 88.00 | 80.29 | 80.99 | 13,565 | -0.93(-1.13%) |
Nov 11, 2021 | 81.76 | 87.36 | 79.68 | 81.92 | 17,180 | +0.64(+0.79%) |
Nov 10, 2021 | 88.64 | 77.28 | 81.28 | 11,789 | -8.96(-9.93%) | |
Nov 09, 2021 | 88.96 | 93.92 | 84.00 | 90.24 | 18,195 | +0.16(+0.18%) |
Nov 08, 2021 | 91.20 | 94.82 | 88.16 | 90.08 | 13,770 | -2.08(-2.26%) |
Nov 05, 2021 | 100.80 | 102.40 | 90.08 | 92.16 | 37,275 | -7.68(-7.69%) |
Nov 04, 2021 | 99.04 | 110.40 | 93.30 | 99.84 | 98,300 | -0.16(-0.16%) |
Nov 03, 2021 | 91.04 | 111.20 | 89.60 | 100.00 | 252,947 | +8.00(+8.70%) |
Nov 02, 2021 | 79.36 | 93.44 | 78.40 | 92.00 | 24,291 | +11.20(+13.86%) |