Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 13.30 | 12.90 | 13.10 | 25,126 | +0.00(+0.00%) | |
Jan 28, 2022 | 12.90 | 13.40 | 12.80 | 13.10 | 22,062 | +0.30(+2.34%) |
Jan 27, 2022 | 13.80 | 14.01 | 12.60 | 12.80 | 47,572 | -1.20(-8.57%) |
Jan 26, 2022 | 14.50 | 17.20 | 13.80 | 14.00 | 504,577 | -0.50(-3.45%) |
Jan 25, 2022 | 13.80 | 14.70 | 13.80 | 14.50 | 15,785 | +0.70(+5.07%) |
Jan 24, 2022 | 14.20 | 14.40 | 12.80 | 13.80 | 41,306 | -1.00(-6.76%) |
Jan 21, 2022 | 15.40 | 16.50 | 14.60 | 14.80 | 51,722 | -1.00(-6.33%) |
Jan 20, 2022 | 15.50 | 16.40 | 15.30 | 15.80 | 14,340 | +0.30(+1.94%) |
Jan 19, 2022 | 15.50 | 15.70 | 15.12 | 15.50 | 15,928 | -0.20(-1.27%) |
Jan 18, 2022 | 16.30 | 16.40 | 15.50 | 15.70 | 21,682 | -0.90(-5.42%) |
Jan 14, 2022 | 16.60 | 0 | -0.50(-2.92%) | |||
Jan 13, 2022 | 18.50 | 18.50 | 17.10 | 17.10 | 20,150 | -1.00(-5.52%) |
Jan 12, 2022 | 18.60 | 19.20 | 17.70 | 18.10 | 25,013 | -0.50(-2.69%) |
Jan 11, 2022 | 17.80 | 20.90 | 17.60 | 18.60 | 41,304 | +0.40(+2.20%) |
Jan 10, 2022 | 19.80 | 19.90 | 17.49 | 18.20 | 64,979 | -1.90(-9.45%) |
Jan 07, 2022 | 20.30 | 21.10 | 20.30 | 20.10 | 33,369 | -0.10(-0.50%) |
Jan 06, 2022 | 20.10 | 20.65 | 19.20 | 20.20 | 50,052 | -0.10(-0.49%) |
Jan 05, 2022 | 21.00 | 21.60 | 20.20 | 20.30 | 70,050 | -1.20(-5.58%) |
Jan 04, 2022 | 22.80 | 23.10 | 21.00 | 21.50 | 98,580 | -1.90(-8.12%) |
Jan 03, 2022 | 22.60 | 24.00 | 22.10 | 23.40 | 105,132 | -0.10(-0.43%) |
Dec 31, 2021 | 24.10 | 24.60 | 23.30 | 23.50 | 104,941 | -1.00(-4.08%) |
Dec 30, 2021 | 25.20 | 25.40 | 23.45 | 24.50 | 414,194 | +0.71(+2.97%) |
Dec 29, 2021 | 23.90 | 24.20 | 22.00 | 23.79 | 264,707 | -1.11(-4.44%) |
Dec 28, 2021 | 30.60 | 30.60 | 23.90 | 24.90 | 2,532,179 | +1.60(+6.87%) |
Dec 27, 2021 | 22.90 | 23.50 | 22.00 | 23.30 | 351,124 | -4.50(-16.19%) |
Dec 23, 2021 | 24.50 | 29.50 | 24.30 | 27.80 | 501,222 | -1.40(-4.79%) |
Dec 22, 2021 | 28.90 | 34.90 | 23.10 | 29.20 | 15,252,782 | +14.40(+97.30%) |
Dec 21, 2021 | 15.60 | 15.60 | 14.10 | 14.80 | 8,627 | -0.50(-3.27%) |
Dec 20, 2021 | 15.90 | 15.90 | 13.60 | 15.30 | 8,864 | +0.00(+0.00%) |
Dec 17, 2021 | 15.00 | 15.50 | 14.80 | 15.30 | 8,909 | -0.10(-0.65%) |
Dec 16, 2021 | 15.50 | 16.00 | 14.81 | 15.40 | 6,595 | +0.00(+0.00%) |
Dec 15, 2021 | 15.10 | 15.73 | 14.70 | 15.40 | 11,464 | +0.20(+1.32%) |
Dec 14, 2021 | 15.90 | 16.30 | 15.10 | 15.20 | 12,156 | -1.10(-6.75%) |
Dec 13, 2021 | 17.40 | 17.50 | 16.30 | 16.30 | 8,257 | -1.10(-6.32%) |
Dec 10, 2021 | 17.10 | 17.80 | 16.00 | 17.40 | 4,998 | +0.10(+0.57%) |
Dec 09, 2021 | 17.50 | 17.90 | 17.20 | 17.30 | 1,743 | +0.00(+0.01%) |
Dec 08, 2021 | 16.20 | 18.00 | 16.20 | 17.30 | 11,370 | +1.30(+8.13%) |
Dec 07, 2021 | 16.20 | 16.50 | 15.60 | 16.00 | 12,453 | -0.10(-0.62%) |
Dec 06, 2021 | 16.20 | 16.80 | 16.00 | 16.10 | 4,700 | +0.00(+0.00%) |
Dec 03, 2021 | 18.00 | 18.10 | 16.10 | 16.10 | 8,453 | -1.90(-10.56%) |
Dec 02, 2021 | 16.90 | 18.30 | 16.30 | 18.00 | 11,927 | +1.40(+8.43%) |
Dec 01, 2021 | 17.40 | 17.60 | 16.50 | 16.60 | 5,082 | -0.60(-3.49%) |
Nov 30, 2021 | 17.70 | 17.87 | 16.80 | 17.20 | 12,967 | -1.06(-5.82%) |
Nov 29, 2021 | 18.50 | 18.50 | 17.22 | 18.26 | 9,662 | -0.24(-1.28%) |
Nov 26, 2021 | 18.00 | 18.50 | 17.10 | 18.50 | 6,179 | +0.10(+0.54%) |
Nov 24, 2021 | 17.40 | 18.40 | 16.64 | 18.40 | 12,930 | +0.70(+3.95%) |
Nov 23, 2021 | 18.90 | 19.37 | 17.20 | 17.70 | 12,521 | -1.30(-6.84%) |
Nov 22, 2021 | 20.50 | 20.90 | 18.60 | 19.00 | 15,585 | -1.50(-7.32%) |
Nov 19, 2021 | 21.10 | 21.30 | 20.50 | 20.50 | 3,467 | -0.60(-2.84%) |
Nov 18, 2021 | 21.40 | 21.10 | 20.80 | 21.10 | 6,742 | -0.20(-0.94%) |
Nov 17, 2021 | 21.60 | 22.00 | 21.20 | 21.30 | 6,437 | -0.30(-1.39%) |
Nov 16, 2021 | 22.20 | 22.40 | 21.60 | 21.60 | 4,967 | -0.90(-4.00%) |
Nov 15, 2021 | 22.10 | 22.70 | 22.10 | 22.50 | 10,296 | +0.60(+2.74%) |
Nov 12, 2021 | 21.80 | 22.60 | 21.50 | 21.90 | 2,417 | +0.30(+1.39%) |
Nov 11, 2021 | 22.10 | 22.94 | 21.60 | 21.60 | 4,512 | -0.70(-3.14%) |
Nov 10, 2021 | 22.40 | 22.30 | 2,373 | -0.30(-1.33%) | ||
Nov 09, 2021 | 22.50 | 24.00 | 22.20 | 22.60 | 6,195 | -0.30(-1.31%) |
Nov 08, 2021 | 24.50 | 24.60 | 22.70 | 22.90 | 11,013 | -0.80(-3.38%) |
Nov 05, 2021 | 22.70 | 25.18 | 22.70 | 23.70 | 20,602 | +0.90(+3.95%) |
Nov 04, 2021 | 23.20 | 23.70 | 22.60 | 22.80 | 3,163 | -0.70(-2.98%) |
Nov 03, 2021 | 23.00 | 24.00 | 22.30 | 23.50 | 6,718 | +0.20(+0.86%) |
Nov 02, 2021 | 22.00 | 23.50 | 22.00 | 23.30 | 5,719 | +1.30(+5.91%) |