Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 22.20 | 25.40 | 25.00 | 86,528 | +2.40(+10.62%) | |
Jan 28, 2022 | 21.60 | 22.80 | 20.80 | 22.60 | 79,723 | +0.80(+3.67%) |
Jan 27, 2022 | 22.60 | 23.30 | 21.49 | 21.80 | 74,507 | -1.00(-4.39%) |
Jan 26, 2022 | 24.20 | 24.40 | 22.60 | 22.80 | 50,613 | -0.20(-0.87%) |
Jan 25, 2022 | 23.00 | 24.79 | 22.20 | 23.00 | 83,580 | -0.60(-2.54%) |
Jan 24, 2022 | 23.60 | 23.87 | 20.20 | 23.60 | 201,647 | -1.60(-6.35%) |
Jan 21, 2022 | 26.20 | 26.90 | 23.80 | 25.20 | 214,834 | -1.00(-3.82%) |
Jan 20, 2022 | 27.80 | 28.60 | 26.00 | 26.20 | 129,981 | -1.40(-5.07%) |
Jan 19, 2022 | 27.60 | 29.00 | 27.60 | 27.60 | 117,038 | -1.00(-3.50%) |
Jan 18, 2022 | 29.60 | 30.20 | 28.20 | 28.60 | 148,851 | -1.60(-5.30%) |
Jan 14, 2022 | 30.20 | 0 | +0.20(+0.67%) | |||
Jan 13, 2022 | 32.60 | 33.00 | 30.00 | 30.00 | 119,588 | -3.40(-10.18%) |
Jan 12, 2022 | 32.00 | 33.40 | 31.20 | 33.40 | 144,854 | +0.80(+2.45%) |
Jan 11, 2022 | 31.40 | 33.40 | 30.80 | 32.60 | 127,893 | +0.80(+2.52%) |
Jan 10, 2022 | 30.00 | 32.40 | 29.20 | 31.80 | 191,703 | +2.20(+7.43%) |
Jan 07, 2022 | 28.60 | 31.60 | 27.60 | 29.60 | 226,519 | +1.00(+3.50%) |
Jan 06, 2022 | 30.80 | 31.80 | 28.20 | 28.60 | 354,576 | -2.20(-7.14%) |
Jan 05, 2022 | 32.40 | 33.70 | 30.40 | 30.80 | 240,590 | -2.20(-6.67%) |
Jan 04, 2022 | 33.60 | 34.20 | 32.40 | 33.00 | 217,029 | -1.80(-5.17%) |
Jan 03, 2022 | 31.20 | 36.70 | 30.40 | 34.80 | 469,201 | +2.80(+8.75%) |
Dec 31, 2021 | 32.00 | 33.60 | 30.60 | 32.00 | 399,980 | -1.20(-3.61%) |
Dec 30, 2021 | 32.60 | 33.66 | 31.60 | 33.20 | 279,501 | +0.20(+0.61%) |
Dec 29, 2021 | 33.80 | 36.00 | 32.40 | 33.00 | 349,408 | -2.00(-5.71%) |
Dec 28, 2021 | 33.80 | 36.60 | 30.20 | 35.00 | 966,156 | +0.20(+0.57%) |
Dec 27, 2021 | 36.40 | 39.60 | 34.00 | 34.80 | 771,164 | -1.80(-4.92%) |
Dec 23, 2021 | 40.00 | 43.40 | 36.00 | 36.60 | 2,000,307 | -2.60(-6.63%) |
Dec 22, 2021 | 64.00 | 68.80 | 38.20 | 39.20 | 10,848,894 | +3.40(+9.50%) |
Dec 21, 2021 | 38.60 | 41.20 | 35.00 | 35.80 | 1,261,503 | -6.20(-14.76%) |
Dec 20, 2021 | 32.00 | 43.00 | 29.60 | 42.00 | 3,859,888 | +11.20(+36.36%) |
Dec 17, 2021 | 31.80 | 32.60 | 29.20 | 30.80 | 705,537 | -2.60(-7.78%) |
Dec 16, 2021 | 32.00 | 36.00 | 29.40 | 33.40 | 1,971,773 | -0.40(-1.18%) |
Dec 15, 2021 | 31.80 | 34.60 | 27.00 | 33.80 | 2,811,680 | +3.60(+11.92%) |
Dec 14, 2021 | 28.00 | 38.00 | 25.00 | 30.20 | 6,047,049 | -4.20(-12.21%) |
Dec 13, 2021 | 15.20 | 35.00 | 15.25 | 34.40 | 3,932,131 | +19.37(+128.81%) |
Dec 10, 2021 | 14.89 | 15.33 | 14.42 | 15.03 | 9,498 | +0.32(+2.19%) |
Dec 09, 2021 | 14.60 | 15.35 | 14.04 | 14.71 | 20,503 | -0.25(-1.66%) |
Dec 08, 2021 | 13.78 | 15.30 | 13.70 | 14.96 | 14,693 | +1.31(+9.56%) |
Dec 07, 2021 | 13.60 | 14.32 | 13.60 | 13.65 | 18,178 | +0.16(+1.19%) |
Dec 06, 2021 | 14.21 | 14.60 | 13.20 | 13.49 | 20,594 | -0.81(-5.69%) |
Dec 03, 2021 | 14.50 | 14.75 | 13.14 | 14.31 | 30,652 | -0.34(-2.32%) |
Dec 02, 2021 | 14.80 | 14.89 | 14.32 | 14.65 | 28,048 | -0.25(-1.69%) |
Dec 01, 2021 | 14.80 | 15.24 | 14.70 | 14.90 | 25,007 | +0.08(+0.51%) |
Nov 30, 2021 | 16.20 | 16.80 | 14.40 | 14.82 | 51,748 | -1.98(-11.79%) |
Nov 29, 2021 | 17.40 | 18.10 | 16.00 | 16.81 | 201,229 | +1.11(+7.04%) |
Nov 26, 2021 | 16.00 | 16.40 | 15.16 | 15.70 | 15,550 | -0.40(-2.46%) |
Nov 24, 2021 | 15.00 | 16.20 | 14.95 | 16.10 | 12,355 | +1.10(+7.31%) |
Nov 23, 2021 | 15.60 | 15.60 | 14.80 | 15.00 | 9,415 | +0.02(+0.15%) |
Nov 22, 2021 | 15.60 | 15.60 | 14.44 | 14.98 | 19,651 | -0.67(-4.29%) |
Nov 19, 2021 | 15.67 | 16.16 | 15.60 | 15.65 | 8,325 | -0.29(-1.82%) |
Nov 18, 2021 | 17.00 | 15.96 | 15.60 | 15.94 | 23,839 | -0.88(-5.22%) |
Nov 17, 2021 | 16.60 | 17.00 | 16.60 | 16.82 | 8,684 | -0.25(-1.45%) |
Nov 16, 2021 | 17.40 | 17.50 | 16.66 | 17.07 | 15,421 | -0.59(-3.32%) |
Nov 15, 2021 | 17.78 | 17.80 | 17.42 | 17.65 | 7,839 | +0.24(+1.37%) |
Nov 12, 2021 | 17.80 | 18.00 | 17.20 | 17.41 | 16,567 | -0.60(-3.35%) |
Nov 11, 2021 | 17.96 | 18.40 | 17.60 | 18.02 | 15,241 | +0.02(+0.09%) |
Nov 10, 2021 | 18.40 | 18.00 | 11,632 | -0.60(-3.22%) | ||
Nov 09, 2021 | 18.40 | 18.76 | 18.11 | 18.60 | 13,616 | +0.39(+2.16%) |
Nov 08, 2021 | 18.53 | 19.00 | 18.21 | 18.21 | 7,693 | -0.31(-1.65%) |
Nov 05, 2021 | 18.40 | 18.85 | 18.21 | 18.51 | 23,022 | -0.12(-0.63%) |
Nov 04, 2021 | 19.03 | 19.19 | 18.30 | 18.63 | 23,675 | -0.55(-2.87%) |
Nov 03, 2021 | 19.00 | 19.20 | 19.00 | 19.18 | 7,542 | -0.02(-0.09%) |
Nov 02, 2021 | 19.45 | 19.45 | 18.70 | 19.20 | 25,304 | -0.11(-0.56%) |