Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 14.85 | 15.77 | 14.12 | 15.67 | 3,759,804 | +1.02(+6.96%) |
Jan 27, 2022 | 15.78 | 15.85 | 14.59 | 14.65 | 2,186,453 | -0.80(-5.18%) |
Jan 26, 2022 | 16.60 | 16.73 | 15.16 | 15.45 | 3,429,621 | -0.81(-4.98%) |
Jan 25, 2022 | 15.25 | 16.50 | 15.00 | 16.26 | 2,992,648 | +0.52(+3.30%) |
Jan 24, 2022 | 15.65 | 15.76 | 13.62 | 15.74 | 8,219,880 | -0.52(-3.20%) |
Jan 21, 2022 | 17.85 | 18.00 | 15.93 | 16.26 | 5,510,412 | -1.77(-9.82%) |
Jan 20, 2022 | 18.75 | 19.22 | 18.00 | 18.03 | 2,696,696 | -0.51(-2.75%) |
Jan 19, 2022 | 18.83 | 19.25 | 18.43 | 18.54 | 2,462,923 | -0.03(-0.16%) |
Jan 18, 2022 | 18.89 | 19.93 | 18.55 | 18.57 | 2,436,278 | -1.14(-5.78%) |
Jan 14, 2022 | 19.71 | 0 | +0.96(+5.12%) | |||
Jan 13, 2022 | 18.24 | 20.35 | 17.91 | 18.75 | 5,256,233 | +0.36(+1.96%) |
Jan 12, 2022 | 19.56 | 19.95 | 18.36 | 18.39 | 2,407,620 | -1.17(-5.98%) |
Jan 11, 2022 | 19.17 | 19.90 | 18.75 | 19.56 | 2,509,902 | +0.34(+1.77%) |
Jan 10, 2022 | 18.48 | 19.30 | 17.85 | 19.22 | 2,865,806 | +0.38(+2.02%) |
Jan 07, 2022 | 20.00 | 20.01 | 18.77 | 18.84 | 2,767,740 | -1.20(-5.99%) |
Jan 06, 2022 | 19.86 | 20.35 | 18.86 | 20.04 | 2,470,389 | +0.44(+2.24%) |
Jan 05, 2022 | 22.09 | 22.29 | 19.55 | 19.60 | 3,848,399 | -2.65(-11.91%) |
Jan 04, 2022 | 22.50 | 22.65 | 21.82 | 22.25 | 2,277,494 | -0.23(-1.02%) |
Jan 03, 2022 | 22.87 | 23.42 | 22.15 | 22.48 | 2,116,692 | -0.39(-1.71%) |
Dec 31, 2021 | 22.88 | 24.00 | 22.82 | 22.87 | 2,333,824 | +0.09(+0.40%) |
Dec 30, 2021 | 22.49 | 23.22 | 22.23 | 22.78 | 1,972,268 | +0.29(+1.29%) |
Dec 29, 2021 | 23.03 | 23.10 | 21.52 | 22.49 | 2,654,296 | -0.84(-3.60%) |
Dec 28, 2021 | 23.70 | 24.45 | 23.16 | 23.33 | 1,809,045 | -0.58(-2.43%) |
Dec 27, 2021 | 23.00 | 23.91 | 22.73 | 23.91 | 1,842,009 | +0.86(+3.73%) |
Dec 23, 2021 | 22.49 | 23.50 | 22.37 | 23.05 | 1,774,496 | +0.36(+1.59%) |
Dec 22, 2021 | 22.42 | 23.00 | 22.15 | 22.69 | 1,845,515 | +0.14(+0.62%) |
Dec 21, 2021 | 21.19 | 22.70 | 21.00 | 22.55 | 4,065,158 | +1.49(+7.08%) |
Dec 20, 2021 | 20.72 | 21.40 | 20.21 | 21.06 | 3,338,849 | +0.08(+0.38%) |
Dec 17, 2021 | 19.51 | 22.14 | 19.23 | 20.98 | 6,535,816 | +1.31(+6.66%) |
Dec 16, 2021 | 19.56 | 20.00 | 18.61 | 19.67 | 2,660,567 | -0.20(-1.01%) |
Dec 15, 2021 | 18.16 | 20.10 | 18.00 | 19.87 | 3,392,813 | +1.86(+10.33%) |
Dec 14, 2021 | 19.35 | 19.47 | 17.97 | 18.01 | 6,118,725 | -1.89(-9.50%) |
Dec 13, 2021 | 20.10 | 20.21 | 19.28 | 19.90 | 3,317,454 | -0.23(-1.14%) |
Dec 10, 2021 | 21.57 | 21.90 | 20.07 | 20.13 | 4,505,781 | -0.84(-4.01%) |
Dec 09, 2021 | 21.60 | 22.15 | 20.84 | 20.97 | 7,984,028 | +0.14(+0.67%) |
Dec 08, 2021 | 20.13 | 21.13 | 18.71 | 20.83 | 2,753,671 | +0.62(+3.07%) |
Dec 07, 2021 | 19.15 | 20.86 | 19.15 | 20.21 | 2,999,359 | +1.06(+5.54%) |
Dec 06, 2021 | 18.51 | 19.33 | 17.30 | 19.15 | 3,072,224 | +0.48(+2.57%) |
Dec 03, 2021 | 21.04 | 21.24 | 18.40 | 18.67 | 6,661,150 | -1.47(-7.30%) |
Dec 02, 2021 | 18.65 | 21.02 | 18.43 | 20.14 | 12,833,412 | +2.36(+13.27%) |
Dec 01, 2021 | 18.80 | 19.31 | 17.68 | 17.78 | 2,783,149 | -1.06(-5.63%) |
Nov 30, 2021 | 18.50 | 19.01 | 17.41 | 18.84 | 3,379,065 | +0.50(+2.73%) |
Nov 29, 2021 | 19.55 | 19.80 | 17.85 | 18.34 | 4,262,081 | -0.99(-5.12%) |
Nov 26, 2021 | 19.47 | 20.20 | 19.20 | 19.33 | 2,129,584 | -0.38(-1.93%) |
Nov 24, 2021 | 19.50 | 20.27 | 19.05 | 19.71 | 2,990,031 | +0.35(+1.81%) |
Nov 23, 2021 | 19.67 | 20.41 | 17.30 | 19.36 | 10,207,817 | -0.29(-1.48%) |
Nov 22, 2021 | 24.46 | 24.55 | 19.50 | 19.65 | 21,454,960 | -8.82(-30.98%) |
Nov 19, 2021 | 29.40 | 29.92 | 28.20 | 28.47 | 4,528,559 | -1.19(-4.01%) |
Nov 18, 2021 | 29.00 | 30.44 | 29.43 | 29.66 | 2,835,450 | +0.46(+1.58%) |
Nov 17, 2021 | 28.35 | 29.78 | 27.37 | 29.20 | 3,515,999 | +1.65(+5.99%) |
Nov 16, 2021 | 26.65 | 28.50 | 26.24 | 27.55 | 3,832,873 | +0.52(+1.92%) |
Nov 15, 2021 | 29.31 | 29.70 | 26.78 | 27.03 | 5,507,389 | -2.73(-9.17%) |
Nov 12, 2021 | 29.14 | 30.20 | 28.21 | 29.76 | 2,372,234 | +0.86(+2.98%) |
Nov 11, 2021 | 29.90 | 30.00 | 28.13 | 28.90 | 2,668,014 | -0.72(-2.43%) |
Nov 10, 2021 | 30.50 | 29.46 | 29.62 | 3,200,463 | -0.44(-1.46%) | |
Nov 09, 2021 | 31.25 | 31.34 | 29.76 | 30.06 | 3,063,117 | -1.26(-4.02%) |
Nov 08, 2021 | 31.57 | 32.49 | 31.05 | 31.32 | 3,025,766 | -0.66(-2.06%) |
Nov 05, 2021 | 31.44 | 33.25 | 30.68 | 31.98 | 4,618,154 | +0.08(+0.25%) |
Nov 04, 2021 | 30.98 | 31.92 | 30.56 | 31.90 | 3,033,152 | +1.51(+4.97%) |
Nov 03, 2021 | 30.22 | 33.97 | 29.65 | 30.39 | 8,323,896 | -1.61(-5.03%) |
Nov 02, 2021 | 32.31 | 33.00 | 31.50 | 32.00 | 4,557,710 | -0.63(-1.93%) |