Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 15.20 | 16.04 | 16.00 | 536,700 | +0.80(+5.26%) | |
Jan 28, 2022 | 14.10 | 15.23 | 13.73 | 15.20 | 621,625 | +0.84(+5.85%) |
Jan 27, 2022 | 15.13 | 15.13 | 13.91 | 14.36 | 905,180 | -0.31(-2.11%) |
Jan 26, 2022 | 14.78 | 16.09 | 14.49 | 14.67 | 1,502,872 | -1.04(-6.62%) |
Jan 25, 2022 | 15.64 | 16.25 | 15.16 | 15.71 | 385,890 | -0.32(-2.00%) |
Jan 24, 2022 | 15.87 | 16.54 | 14.56 | 16.03 | 860,092 | +0.59(+3.82%) |
Jan 21, 2022 | 15.81 | 16.39 | 15.24 | 15.44 | 602,276 | -0.63(-3.92%) |
Jan 20, 2022 | 16.93 | 17.92 | 15.93 | 16.07 | 614,771 | -0.65(-3.89%) |
Jan 19, 2022 | 16.90 | 17.79 | 16.66 | 16.72 | 371,077 | -0.06(-0.36%) |
Jan 18, 2022 | 18.05 | 18.43 | 16.61 | 16.78 | 602,532 | -1.72(-9.30%) |
Jan 14, 2022 | 18.50 | 0 | +0.07(+0.38%) | |||
Jan 13, 2022 | 18.97 | 20.28 | 18.36 | 18.43 | 430,868 | -0.54(-2.85%) |
Jan 12, 2022 | 20.92 | 21.28 | 18.83 | 18.97 | 1,211,259 | -1.55(-7.55%) |
Jan 11, 2022 | 19.54 | 22.08 | 19.54 | 20.52 | 581,648 | +0.78(+3.95%) |
Jan 10, 2022 | 19.41 | 19.92 | 18.47 | 19.74 | 656,475 | +0.55(+2.87%) |
Jan 07, 2022 | 19.42 | 20.12 | 18.87 | 19.19 | 386,224 | -0.38(-1.94%) |
Jan 06, 2022 | 20.26 | 20.50 | 19.16 | 19.57 | 219,724 | -0.42(-2.10%) |
Jan 05, 2022 | 20.83 | 21.57 | 19.73 | 19.99 | 343,785 | -0.83(-3.99%) |
Jan 04, 2022 | 22.05 | 22.05 | 20.38 | 20.82 | 249,115 | -1.24(-5.62%) |
Jan 03, 2022 | 21.96 | 22.40 | 20.88 | 22.06 | 211,671 | +0.57(+2.65%) |
Dec 31, 2021 | 22.09 | 22.50 | 21.31 | 21.49 | 299,890 | -0.44(-2.01%) |
Dec 30, 2021 | 21.92 | 23.20 | 21.70 | 21.93 | 267,048 | +0.00(+0.00%) |
Dec 29, 2021 | 22.44 | 22.57 | 21.59 | 21.93 | 183,798 | -0.33(-1.48%) |
Dec 28, 2021 | 22.28 | 23.38 | 22.16 | 22.26 | 170,941 | -0.10(-0.45%) |
Dec 27, 2021 | 23.26 | 23.26 | 21.88 | 22.36 | 222,335 | -0.90(-3.87%) |
Dec 23, 2021 | 22.22 | 23.78 | 21.45 | 23.26 | 383,428 | +0.98(+4.40%) |
Dec 22, 2021 | 21.63 | 22.55 | 20.36 | 22.28 | 419,425 | -0.63(-2.75%) |
Dec 21, 2021 | 22.76 | 23.52 | 22.29 | 22.91 | 502,764 | +0.39(+1.73%) |
Dec 20, 2021 | 23.05 | 23.45 | 21.62 | 22.52 | 536,520 | -1.37(-5.73%) |
Dec 17, 2021 | 22.84 | 24.64 | 22.36 | 23.89 | 1,816,233 | +1.02(+4.46%) |
Dec 16, 2021 | 24.64 | 24.83 | 22.62 | 22.87 | 316,509 | -1.89(-7.63%) |
Dec 15, 2021 | 22.86 | 25.19 | 22.86 | 24.76 | 467,536 | +0.76(+3.17%) |
Dec 14, 2021 | 22.92 | 24.87 | 22.41 | 24.00 | 540,320 | +0.44(+1.87%) |
Dec 13, 2021 | 30.29 | 30.67 | 21.81 | 23.56 | 2,307,170 | -7.52(-24.20%) |
Dec 10, 2021 | 30.96 | 32.19 | 30.12 | 31.08 | 335,556 | +0.58(+1.90%) |
Dec 09, 2021 | 32.92 | 33.38 | 30.47 | 30.50 | 913,795 | -2.60(-7.85%) |
Dec 08, 2021 | 32.22 | 34.41 | 32.01 | 33.10 | 1,377,334 | +0.24(+0.73%) |
Dec 07, 2021 | 32.07 | 33.85 | 30.27 | 32.86 | 506,840 | +1.30(+4.12%) |
Dec 06, 2021 | 29.15 | 31.67 | 28.04 | 31.56 | 283,734 | +2.21(+7.53%) |
Dec 03, 2021 | 31.06 | 31.22 | 29.05 | 29.35 | 442,914 | -1.66(-5.35%) |
Dec 02, 2021 | 30.67 | 31.78 | 29.63 | 31.01 | 1,187,024 | +0.37(+1.21%) |
Dec 01, 2021 | 33.08 | 34.12 | 30.64 | 30.64 | 343,398 | -1.52(-4.73%) |
Nov 30, 2021 | 32.69 | 33.43 | 31.59 | 32.16 | 343,198 | -0.87(-2.63%) |
Nov 29, 2021 | 34.56 | 35.14 | 33.02 | 33.03 | 238,422 | -0.56(-1.67%) |
Nov 26, 2021 | 35.65 | 36.24 | 32.65 | 33.59 | 467,806 | -2.73(-7.52%) |
Nov 24, 2021 | 35.40 | 36.62 | 34.98 | 36.32 | 138,398 | +0.37(+1.03%) |
Nov 23, 2021 | 36.90 | 37.36 | 35.31 | 35.95 | 473,423 | -0.85(-2.31%) |
Nov 22, 2021 | 38.45 | 39.62 | 36.45 | 36.80 | 619,090 | -1.47(-3.84%) |
Nov 19, 2021 | 41.14 | 41.14 | 37.19 | 38.27 | 476,412 | -2.80(-6.82%) |
Nov 18, 2021 | 43.24 | 41.20 | 40.39 | 41.07 | 230,037 | -1.71(-4.00%) |
Nov 17, 2021 | 44.66 | 45.62 | 42.61 | 42.78 | 215,991 | -2.07(-4.62%) |
Nov 16, 2021 | 45.86 | 46.71 | 43.53 | 44.85 | 272,116 | -1.54(-3.32%) |
Nov 15, 2021 | 45.31 | 47.03 | 44.26 | 46.39 | 167,063 | +0.46(+1.00%) |
Nov 12, 2021 | 43.54 | 46.44 | 43.01 | 45.93 | 264,281 | +2.18(+4.98%) |
Nov 11, 2021 | 42.37 | 45.58 | 42.37 | 43.75 | 366,373 | +1.54(+3.65%) |
Nov 10, 2021 | 41.12 | 42.21 | 925,802 | +1.28(+3.13%) | ||
Nov 09, 2021 | 41.50 | 42.00 | 36.72 | 40.93 | 1,441,293 | -11.19(-21.47%) |
Nov 08, 2021 | 51.85 | 55.17 | 51.01 | 52.12 | 198,174 | +1.16(+2.28%) |
Nov 05, 2021 | 53.45 | 54.00 | 48.58 | 50.96 | 302,044 | -1.38(-2.64%) |
Nov 04, 2021 | 62.38 | 62.38 | 46.46 | 52.34 | 1,056,264 | -9.59(-15.49%) |
Nov 03, 2021 | 58.51 | 62.31 | 58.27 | 61.93 | 190,896 | +3.08(+5.23%) |
Nov 02, 2021 | 58.98 | 59.17 | 57.09 | 58.85 | 111,736 | +0.46(+0.79%) |