Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 12.49 | 14.18 | 14.13 | 282,536 | +1.62(+12.95%) | |
Jan 28, 2022 | 12.08 | 12.52 | 11.32 | 12.51 | 302,159 | +0.54(+4.51%) |
Jan 27, 2022 | 13.39 | 13.45 | 11.88 | 11.97 | 435,496 | -1.04(-7.99%) |
Jan 26, 2022 | 14.14 | 14.34 | 12.86 | 13.01 | 369,849 | -0.66(-4.83%) |
Jan 25, 2022 | 13.86 | 14.37 | 13.25 | 13.67 | 240,291 | -0.79(-5.46%) |
Jan 24, 2022 | 13.74 | 14.47 | 12.66 | 14.46 | 640,445 | +0.59(+4.25%) |
Jan 21, 2022 | 14.30 | 15.19 | 13.76 | 13.87 | 509,391 | -0.65(-4.48%) |
Jan 20, 2022 | 14.98 | 15.58 | 14.51 | 14.52 | 365,979 | -0.25(-1.69%) |
Jan 19, 2022 | 15.36 | 15.69 | 14.39 | 14.77 | 340,015 | -0.44(-2.89%) |
Jan 18, 2022 | 16.00 | 16.65 | 15.16 | 15.21 | 344,651 | -1.27(-7.71%) |
Jan 14, 2022 | 16.48 | 0 | -0.10(-0.60%) | |||
Jan 13, 2022 | 17.69 | 18.21 | 16.51 | 16.58 | 187,041 | -0.79(-4.55%) |
Jan 12, 2022 | 18.18 | 18.57 | 17.20 | 17.37 | 201,982 | -0.43(-2.42%) |
Jan 11, 2022 | 16.73 | 18.54 | 16.38 | 17.80 | 275,991 | +1.10(+6.59%) |
Jan 10, 2022 | 17.07 | 17.25 | 16.01 | 16.70 | 404,600 | -0.70(-4.02%) |
Jan 07, 2022 | 18.08 | 18.79 | 17.37 | 17.40 | 200,890 | -0.59(-3.28%) |
Jan 06, 2022 | 18.30 | 18.81 | 17.22 | 17.99 | 309,405 | -0.50(-2.70%) |
Jan 05, 2022 | 19.40 | 19.43 | 18.21 | 18.49 | 306,225 | -1.01(-5.18%) |
Jan 04, 2022 | 20.43 | 20.49 | 18.79 | 19.50 | 223,585 | -0.79(-3.89%) |
Jan 03, 2022 | 20.43 | 21.28 | 20.00 | 20.29 | 183,637 | +0.17(+0.84%) |
Dec 31, 2021 | 20.42 | 20.95 | 20.05 | 20.12 | 172,923 | -0.43(-2.09%) |
Dec 30, 2021 | 19.58 | 21.49 | 19.56 | 20.55 | 174,183 | +0.81(+4.10%) |
Dec 29, 2021 | 20.06 | 20.28 | 19.37 | 19.74 | 201,363 | -0.40(-1.99%) |
Dec 28, 2021 | 21.49 | 21.49 | 20.12 | 20.14 | 151,897 | -1.26(-5.89%) |
Dec 27, 2021 | 21.48 | 22.00 | 21.07 | 21.40 | 177,116 | +0.13(+0.61%) |
Dec 23, 2021 | 21.08 | 21.66 | 20.87 | 21.27 | 121,410 | +0.20(+0.95%) |
Dec 22, 2021 | 20.53 | 21.34 | 20.15 | 21.07 | 191,112 | +0.67(+3.28%) |
Dec 21, 2021 | 19.88 | 20.61 | 19.63 | 20.40 | 175,015 | +0.84(+4.29%) |
Dec 20, 2021 | 19.37 | 19.83 | 18.88 | 19.56 | 196,320 | -0.56(-2.78%) |
Dec 17, 2021 | 19.34 | 20.41 | 18.90 | 20.12 | 284,638 | +0.49(+2.50%) |
Dec 16, 2021 | 21.13 | 21.13 | 19.35 | 19.63 | 340,718 | -1.19(-5.72%) |
Dec 15, 2021 | 19.80 | 20.89 | 18.73 | 20.82 | 360,424 | +1.21(+6.17%) |
Dec 14, 2021 | 19.28 | 20.00 | 19.18 | 19.61 | 535,896 | -0.71(-3.49%) |
Dec 13, 2021 | 20.40 | 21.50 | 19.81 | 20.32 | 250,027 | -0.78(-3.70%) |
Dec 10, 2021 | 21.60 | 21.60 | 20.62 | 21.10 | 384,029 | -0.29(-1.36%) |
Dec 09, 2021 | 21.71 | 22.07 | 21.07 | 21.39 | 209,523 | -0.57(-2.60%) |
Dec 08, 2021 | 21.36 | 22.17 | 20.84 | 21.96 | 171,378 | +0.48(+2.23%) |
Dec 07, 2021 | 20.96 | 22.34 | 20.93 | 21.48 | 259,287 | +1.28(+6.34%) |
Dec 06, 2021 | 20.41 | 20.49 | 18.60 | 20.20 | 323,167 | -0.15(-0.74%) |
Dec 03, 2021 | 22.12 | 22.32 | 19.96 | 20.35 | 463,045 | -1.28(-5.92%) |
Dec 02, 2021 | 23.03 | 23.47 | 20.76 | 21.63 | 508,841 | -1.45(-6.28%) |
Dec 01, 2021 | 24.24 | 25.59 | 23.06 | 23.08 | 335,221 | -1.01(-4.19%) |
Nov 30, 2021 | 23.00 | 24.17 | 23.00 | 24.09 | 279,534 | +0.85(+3.66%) |
Nov 29, 2021 | 23.97 | 24.49 | 22.86 | 23.24 | 330,831 | +0.11(+0.48%) |
Nov 26, 2021 | 23.16 | 23.49 | 22.02 | 23.13 | 251,135 | -0.99(-4.10%) |
Nov 24, 2021 | 22.96 | 24.72 | 22.51 | 24.12 | 212,023 | +0.70(+2.99%) |
Nov 23, 2021 | 25.50 | 25.94 | 22.77 | 23.42 | 604,325 | -2.17(-8.48%) |
Nov 22, 2021 | 28.57 | 29.01 | 25.55 | 25.59 | 428,617 | -2.71(-9.58%) |
Nov 19, 2021 | 27.93 | 29.05 | 27.85 | 28.30 | 233,834 | +0.43(+1.54%) |
Nov 18, 2021 | 29.04 | 27.97 | 27.67 | 27.87 | 318,955 | -0.90(-3.13%) |
Nov 17, 2021 | 30.39 | 30.96 | 28.67 | 28.77 | 276,203 | -1.74(-5.70%) |
Nov 16, 2021 | 30.74 | 31.10 | 29.38 | 30.51 | 475,376 | -0.55(-1.77%) |
Nov 15, 2021 | 31.95 | 33.13 | 30.13 | 31.06 | 389,495 | -0.71(-2.23%) |
Nov 12, 2021 | 29.70 | 33.06 | 29.58 | 31.77 | 531,126 | +2.19(+7.40%) |
Nov 11, 2021 | 28.50 | 30.21 | 28.50 | 29.58 | 368,322 | +1.61(+5.76%) |
Nov 10, 2021 | 29.93 | 27.97 | 426,643 | -1.79(-6.01%) | ||
Nov 09, 2021 | 28.36 | 30.58 | 27.17 | 29.76 | 1,058,610 | +1.65(+5.87%) |
Nov 08, 2021 | 28.79 | 29.92 | 27.28 | 28.11 | 529,821 | -0.15(-0.53%) |
Nov 05, 2021 | 25.31 | 29.50 | 25.30 | 28.26 | 1,120,791 | +3.24(+12.95%) |
Nov 04, 2021 | 23.65 | 25.29 | 23.18 | 25.02 | 424,576 | +1.40(+5.93%) |
Nov 03, 2021 | 22.39 | 23.93 | 21.99 | 23.62 | 336,935 | +1.31(+5.87%) |
Nov 02, 2021 | 22.08 | 22.48 | 21.18 | 22.31 | 237,022 | +0.13(+0.59%) |