Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 10.30 | 11.26 | 11.24 | 6,217,673 | +1.02(+9.98%) | |
Jan 28, 2022 | 9.760 | 10.23 | 9.280 | 10.22 | 6,795,923 | +0.54(+5.58%) |
Jan 27, 2022 | 10.25 | 10.77 | 9.660 | 9.680 | 5,552,486 | -0.45(-4.44%) |
Jan 26, 2022 | 10.51 | 11.36 | 10.00 | 10.13 | 9,801,165 | -0.07(-0.69%) |
Jan 25, 2022 | 10.47 | 10.63 | 9.800 | 10.20 | 7,086,822 | -0.56(-5.20%) |
Jan 24, 2022 | 10.27 | 10.79 | 9.280 | 10.76 | 11,328,339 | -0.05(-0.46%) |
Jan 21, 2022 | 11.25 | 11.85 | 10.75 | 10.81 | 7,141,350 | -0.64(-5.59%) |
Jan 20, 2022 | 11.38 | 12.70 | 11.38 | 11.45 | 5,792,478 | +0.29(+2.60%) |
Jan 19, 2022 | 11.36 | 12.00 | 11.10 | 11.16 | 5,968,673 | -0.05(-0.45%) |
Jan 18, 2022 | 11.48 | 12.09 | 11.16 | 11.21 | 6,357,030 | -0.53(-4.51%) |
Jan 14, 2022 | 11.74 | 0 | +0.29(+2.53%) | |||
Jan 13, 2022 | 11.89 | 11.94 | 11.25 | 11.45 | 6,628,863 | -0.42(-3.54%) |
Jan 12, 2022 | 13.00 | 13.32 | 11.85 | 11.87 | 4,507,177 | -0.94(-7.34%) |
Jan 11, 2022 | 12.50 | 12.95 | 12.18 | 12.81 | 4,075,498 | +0.26(+2.07%) |
Jan 10, 2022 | 12.32 | 12.59 | 11.54 | 12.55 | 6,618,579 | +0.00(+0.00%) |
Jan 07, 2022 | 13.00 | 13.90 | 12.54 | 12.55 | 5,715,642 | -0.37(-2.86%) |
Jan 06, 2022 | 13.21 | 13.67 | 12.39 | 12.92 | 6,444,599 | -0.29(-2.20%) |
Jan 05, 2022 | 14.28 | 14.41 | 13.12 | 13.21 | 4,853,059 | -1.15(-8.01%) |
Jan 04, 2022 | 15.58 | 15.65 | 13.94 | 14.36 | 5,425,262 | -1.23(-7.89%) |
Jan 03, 2022 | 15.40 | 15.87 | 14.72 | 15.59 | 2,856,714 | +0.32(+2.10%) |
Dec 31, 2021 | 15.65 | 16.12 | 15.24 | 15.27 | 2,811,971 | -0.39(-2.49%) |
Dec 30, 2021 | 14.70 | 16.23 | 14.65 | 15.66 | 4,147,376 | +0.96(+6.53%) |
Dec 29, 2021 | 14.71 | 14.88 | 14.36 | 14.70 | 3,649,322 | -0.06(-0.41%) |
Dec 28, 2021 | 15.08 | 15.76 | 14.69 | 14.76 | 4,236,762 | -0.42(-2.77%) |
Dec 27, 2021 | 16.23 | 16.48 | 14.97 | 15.18 | 4,967,928 | -1.43(-8.61%) |
Dec 23, 2021 | 17.00 | 17.01 | 16.27 | 16.61 | 2,794,534 | -0.43(-2.52%) |
Dec 22, 2021 | 17.13 | 17.77 | 16.60 | 17.04 | 2,554,730 | -0.20(-1.16%) |
Dec 21, 2021 | 16.64 | 17.38 | 16.14 | 17.24 | 3,919,275 | +0.46(+2.74%) |
Dec 20, 2021 | 17.80 | 17.81 | 16.45 | 16.78 | 7,349,315 | -1.54(-8.41%) |
Dec 17, 2021 | 15.22 | 18.44 | 14.78 | 18.32 | 11,993,696 | +2.86(+18.50%) |
Dec 16, 2021 | 16.65 | 16.82 | 15.32 | 15.46 | 3,858,777 | -1.05(-6.36%) |
Dec 15, 2021 | 15.84 | 16.69 | 15.26 | 16.51 | 4,651,906 | +0.69(+4.36%) |
Dec 14, 2021 | 15.80 | 16.27 | 15.40 | 15.82 | 3,151,640 | -0.44(-2.71%) |
Dec 13, 2021 | 16.03 | 16.75 | 15.45 | 16.26 | 3,148,628 | +0.25(+1.56%) |
Dec 10, 2021 | 16.66 | 17.36 | 15.94 | 16.01 | 2,650,973 | -0.46(-2.79%) |
Dec 09, 2021 | 17.35 | 17.58 | 16.35 | 16.47 | 3,173,860 | -1.17(-6.63%) |
Dec 08, 2021 | 17.08 | 17.84 | 16.33 | 17.64 | 3,408,018 | +0.59(+3.46%) |
Dec 07, 2021 | 15.99 | 17.56 | 15.99 | 17.05 | 3,841,543 | +1.66(+10.79%) |
Dec 06, 2021 | 14.77 | 15.46 | 14.06 | 15.39 | 3,789,295 | +0.40(+2.67%) |
Dec 03, 2021 | 15.80 | 15.87 | 14.69 | 14.99 | 3,977,140 | -0.77(-4.89%) |
Dec 02, 2021 | 15.59 | 16.55 | 15.34 | 15.76 | 4,151,745 | +0.13(+0.83%) |
Dec 01, 2021 | 17.10 | 17.30 | 15.62 | 15.63 | 4,374,324 | -1.37(-8.06%) |
Nov 30, 2021 | 17.17 | 18.03 | 16.79 | 17.00 | 3,914,585 | -0.14(-0.82%) |
Nov 29, 2021 | 18.17 | 18.30 | 17.08 | 17.14 | 2,659,388 | -0.85(-4.72%) |
Nov 26, 2021 | 17.98 | 18.50 | 17.81 | 17.99 | 1,863,724 | -0.19(-1.05%) |
Nov 24, 2021 | 17.51 | 18.35 | 16.95 | 18.18 | 3,916,039 | +0.54(+3.06%) |
Nov 23, 2021 | 18.30 | 18.56 | 17.43 | 17.64 | 4,514,507 | -0.71(-3.87%) |
Nov 22, 2021 | 18.75 | 18.87 | 17.99 | 18.35 | 4,847,115 | -0.54(-2.86%) |
Nov 19, 2021 | 19.22 | 19.79 | 18.80 | 18.89 | 4,407,945 | -0.43(-2.23%) |
Nov 18, 2021 | 21.26 | 21.57 | 19.19 | 19.32 | 5,172,947 | -1.84(-8.70%) |
Nov 17, 2021 | 21.98 | 22.08 | 21.01 | 21.16 | 2,440,362 | -0.75(-3.42%) |
Nov 16, 2021 | 21.38 | 21.93 | 21.17 | 21.91 | 2,625,868 | +0.42(+1.95%) |
Nov 15, 2021 | 21.90 | 22.35 | 21.21 | 21.49 | 3,188,863 | -0.47(-2.14%) |
Nov 12, 2021 | 21.72 | 22.14 | 21.54 | 21.96 | 2,282,039 | +0.31(+1.43%) |
Nov 11, 2021 | 21.81 | 22.43 | 21.61 | 21.65 | 3,002,191 | -0.21(-0.96%) |
Nov 10, 2021 | 20.63 | 21.86 | 6,539,527 | +1.33(+6.48%) | ||
Nov 09, 2021 | 22.88 | 23.40 | 20.49 | 20.53 | 14,497,455 | -5.74(-21.85%) |
Nov 08, 2021 | 26.30 | 27.28 | 26.12 | 26.27 | 4,256,981 | -0.05(-0.19%) |
Nov 05, 2021 | 26.51 | 27.06 | 25.75 | 26.32 | 2,306,538 | -0.26(-0.98%) |
Nov 04, 2021 | 27.38 | 27.66 | 26.30 | 26.58 | 1,990,635 | -0.78(-2.85%) |
Nov 03, 2021 | 27.01 | 27.46 | 26.33 | 27.36 | 1,949,449 | +0.17(+0.63%) |
Nov 02, 2021 | 27.95 | 28.03 | 26.66 | 27.19 | 1,802,739 | -0.71(-2.54%) |