Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 30.00 | 35.11 | 34.96 | 6,396 | +3.75(+12.01%) | |
Jan 28, 2022 | 31.20 | 33.20 | 29.60 | 31.21 | 9,572 | -0.78(-2.45%) |
Jan 27, 2022 | 35.20 | 35.20 | 31.65 | 32.00 | 6,283 | -2.29(-6.68%) |
Jan 26, 2022 | 35.60 | 37.96 | 33.72 | 34.29 | 29,564 | -0.31(-0.89%) |
Jan 25, 2022 | 34.40 | 36.00 | 33.00 | 34.60 | 12,125 | +0.20(+0.57%) |
Jan 24, 2022 | 36.00 | 36.80 | 31.20 | 34.40 | 19,937 | -3.20(-8.51%) |
Jan 21, 2022 | 38.40 | 40.00 | 36.85 | 37.60 | 31,167 | -0.61(-1.60%) |
Jan 20, 2022 | 38.01 | 41.60 | 38.00 | 38.21 | 18,168 | -0.59(-1.52%) |
Jan 19, 2022 | 38.40 | 43.20 | 38.16 | 38.80 | 20,253 | +0.67(+1.76%) |
Jan 18, 2022 | 40.80 | 40.81 | 36.80 | 38.13 | 25,899 | -3.07(-7.46%) |
Jan 14, 2022 | 41.20 | 0 | -1.20(-2.83%) | |||
Jan 13, 2022 | 45.60 | 45.60 | 42.00 | 42.40 | 18,965 | -2.80(-6.19%) |
Jan 12, 2022 | 43.60 | 46.80 | 40.80 | 45.20 | 62,678 | +1.20(+2.73%) |
Jan 11, 2022 | 41.60 | 45.20 | 41.20 | 44.00 | 31,215 | +2.00(+4.76%) |
Jan 10, 2022 | 46.00 | 46.00 | 40.40 | 42.00 | 35,283 | -3.60(-7.89%) |
Jan 07, 2022 | 41.60 | 48.80 | 40.80 | 45.60 | 73,401 | +4.80(+11.76%) |
Jan 06, 2022 | 44.00 | 44.40 | 40.00 | 40.80 | 28,558 | -4.00(-8.93%) |
Jan 05, 2022 | 50.80 | 51.20 | 43.60 | 44.80 | 128,435 | -10.80(-19.42%) |
Jan 04, 2022 | 52.00 | 66.00 | 49.20 | 55.60 | 437,810 | +8.40(+17.80%) |
Jan 03, 2022 | 42.80 | 54.00 | 42.80 | 47.20 | 100,577 | +5.60(+13.46%) |
Dec 31, 2021 | 42.00 | 44.80 | 41.20 | 41.60 | 9,542 | -1.20(-2.80%) |
Dec 30, 2021 | 39.20 | 45.20 | 39.20 | 42.80 | 25,770 | +2.80(+7.00%) |
Dec 29, 2021 | 44.00 | 44.36 | 38.88 | 40.00 | 25,565 | -3.20(-7.41%) |
Dec 28, 2021 | 41.20 | 46.80 | 40.80 | 43.20 | 36,821 | +2.40(+5.88%) |
Dec 27, 2021 | 42.00 | 42.84 | 40.40 | 40.80 | 10,815 | -1.60(-3.77%) |
Dec 23, 2021 | 42.00 | 44.40 | 41.20 | 42.40 | 10,746 | +0.00(+0.00%) |
Dec 22, 2021 | 42.80 | 43.60 | 42.00 | 42.40 | 7,514 | -0.80(-1.85%) |
Dec 21, 2021 | 41.60 | 44.22 | 41.60 | 43.20 | 9,048 | +1.80(+4.35%) |
Dec 20, 2021 | 42.00 | 42.00 | 40.80 | 41.40 | 3,659 | -0.60(-1.43%) |
Dec 17, 2021 | 41.20 | 43.60 | 40.40 | 42.00 | 11,689 | +0.40(+0.96%) |
Dec 16, 2021 | 41.60 | 41.60 | 40.40 | 41.60 | 4,939 | +1.60(+4.00%) |
Dec 15, 2021 | 44.00 | 44.40 | 39.60 | 40.00 | 14,964 | -2.40(-5.66%) |
Dec 14, 2021 | 47.20 | 47.36 | 42.00 | 42.40 | 9,461 | -6.00(-12.40%) |
Dec 13, 2021 | 48.80 | 50.00 | 46.00 | 48.40 | 2,975 | -0.40(-0.82%) |
Dec 10, 2021 | 48.40 | 51.20 | 47.60 | 48.80 | 3,562 | +0.00(+0.00%) |
Dec 09, 2021 | 54.00 | 54.00 | 48.80 | 48.80 | 4,060 | -3.60(-6.87%) |
Dec 08, 2021 | 48.40 | 54.00 | 48.00 | 52.40 | 6,052 | +4.00(+8.26%) |
Dec 07, 2021 | 48.80 | 50.00 | 48.00 | 48.40 | 4,209 | +0.80(+1.68%) |
Dec 06, 2021 | 44.00 | 48.40 | 42.80 | 47.60 | 8,839 | +3.60(+8.18%) |
Dec 03, 2021 | 48.00 | 48.40 | 43.20 | 44.00 | 13,263 | -3.60(-7.56%) |
Dec 02, 2021 | 50.40 | 50.60 | 47.20 | 47.60 | 10,243 | -2.40(-4.80%) |
Dec 01, 2021 | 53.20 | 54.40 | 49.60 | 50.00 | 6,933 | -1.60(-3.10%) |
Nov 30, 2021 | 54.40 | 55.60 | 54.40 | 51.60 | 7,548 | -2.80(-5.15%) |
Nov 29, 2021 | 58.00 | 59.60 | 52.00 | 54.40 | 12,601 | -2.00(-3.55%) |
Nov 26, 2021 | 58.00 | 58.80 | 55.20 | 56.40 | 7,260 | -4.80(-7.84%) |
Nov 24, 2021 | 57.60 | 61.60 | 56.42 | 61.20 | 7,743 | +4.40(+7.75%) |
Nov 23, 2021 | 58.00 | 59.60 | 56.40 | 56.80 | 6,735 | -2.00(-3.40%) |
Nov 22, 2021 | 65.60 | 66.40 | 55.20 | 58.80 | 19,993 | -6.80(-10.37%) |
Nov 19, 2021 | 65.60 | 67.20 | 65.20 | 65.60 | 4,564 | -1.20(-1.80%) |
Nov 18, 2021 | 72.80 | 73.20 | 65.20 | 66.80 | 18,009 | -6.00(-8.24%) |
Nov 17, 2021 | 76.80 | 76.80 | 72.00 | 72.80 | 10,670 | -4.00(-5.21%) |
Nov 16, 2021 | 81.20 | 81.20 | 75.20 | 76.80 | 10,712 | -5.60(-6.80%) |
Nov 15, 2021 | 78.80 | 83.57 | 78.00 | 82.40 | 17,745 | +3.60(+4.57%) |
Nov 12, 2021 | 75.60 | 81.20 | 75.60 | 78.80 | 9,876 | +2.40(+3.14%) |
Nov 11, 2021 | 75.60 | 77.60 | 75.60 | 76.40 | 3,221 | +0.00(+0.00%) |
Nov 10, 2021 | 76.80 | 76.40 | 8,990 | -0.40(-0.52%) | ||
Nov 09, 2021 | 77.60 | 78.80 | 76.00 | 76.80 | 3,973 | -1.60(-2.04%) |
Nov 08, 2021 | 76.40 | 79.60 | 76.40 | 78.40 | 5,406 | +1.60(+2.08%) |
Nov 05, 2021 | 77.20 | 78.00 | 76.00 | 76.80 | 5,797 | -0.40(-0.52%) |
Nov 04, 2021 | 78.80 | 83.60 | 76.76 | 77.20 | 31,399 | -2.00(-2.53%) |
Nov 03, 2021 | 78.80 | 80.00 | 78.40 | 79.20 | 2,830 | +0.40(+0.51%) |
Nov 02, 2021 | 80.00 | 80.00 | 77.60 | 78.80 | 5,102 | -0.80(-1.01%) |