Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 50.74 | 58.41 | 50.00 | 3,079 | +0.20(+0.40%) | |
Jan 28, 2022 | 44.30 | 51.00 | 43.03 | 49.80 | 1,480 | +5.79(+13.16%) |
Jan 27, 2022 | 49.04 | 50.00 | 43.45 | 44.01 | 2,498 | -5.16(-10.49%) |
Jan 26, 2022 | 45.00 | 50.00 | 45.00 | 49.17 | 1,729 | +2.88(+6.22%) |
Jan 25, 2022 | 45.02 | 49.20 | 45.02 | 46.29 | 1,962 | +0.29(+0.63%) |
Jan 24, 2022 | 49.00 | 49.00 | 43.90 | 46.00 | 3,433 | -3.14(-6.39%) |
Jan 21, 2022 | 56.00 | 57.10 | 46.64 | 49.14 | 4,628 | -8.78(-15.16%) |
Jan 20, 2022 | 56.00 | 60.00 | 56.00 | 57.92 | 1,001 | +0.42(+0.73%) |
Jan 19, 2022 | 57.00 | 60.00 | 56.00 | 57.50 | 1,010 | +0.50(+0.88%) |
Jan 18, 2022 | 59.00 | 59.44 | 57.00 | 57.00 | 968 | -2.45(-4.12%) |
Jan 14, 2022 | 59.45 | 0 | -1.25(-2.06%) | |||
Jan 13, 2022 | 62.00 | 64.00 | 60.20 | 60.70 | 2,509 | -2.40(-3.80%) |
Jan 12, 2022 | 62.99 | 65.38 | 61.20 | 63.10 | 1,435 | +0.11(+0.17%) |
Jan 11, 2022 | 62.00 | 64.56 | 61.00 | 62.99 | 702 | +0.38(+0.61%) |
Jan 10, 2022 | 66.56 | 66.56 | 61.97 | 62.61 | 1,886 | -3.99(-5.99%) |
Jan 07, 2022 | 67.66 | 69.50 | 63.83 | 66.60 | 2,674 | -4.79(-6.71%) |
Jan 06, 2022 | 64.99 | 72.00 | 62.10 | 71.39 | 15,088 | +6.44(+9.92%) |
Jan 05, 2022 | 63.00 | 67.00 | 63.00 | 64.95 | 1,745 | +0.15(+0.23%) |
Jan 04, 2022 | 66.00 | 66.99 | 63.00 | 64.80 | 2,000 | -0.69(-1.05%) |
Jan 03, 2022 | 63.00 | 66.00 | 60.01 | 65.49 | 2,906 | +1.30(+2.03%) |
Dec 31, 2021 | 65.00 | 68.50 | 58.50 | 64.19 | 14,475 | +0.39(+0.61%) |
Dec 30, 2021 | 62.00 | 64.80 | 60.00 | 63.80 | 3,488 | +1.29(+2.06%) |
Dec 29, 2021 | 64.00 | 66.00 | 61.99 | 62.51 | 2,659 | -1.29(-2.02%) |
Dec 28, 2021 | 69.00 | 69.00 | 62.37 | 63.80 | 4,069 | -5.20(-7.54%) |
Dec 27, 2021 | 72.00 | 72.00 | 66.00 | 69.00 | 4,007 | -1.00(-1.43%) |
Dec 23, 2021 | 69.90 | 73.05 | 68.00 | 70.00 | 1,897 | -1.45(-2.03%) |
Dec 22, 2021 | 73.00 | 75.00 | 72.80 | 71.45 | 4,418 | -5.26(-6.86%) |
Dec 21, 2021 | 67.47 | 83.57 | 66.21 | 76.71 | 13,585 | +8.23(+12.02%) |
Dec 20, 2021 | 69.90 | 69.90 | 66.14 | 68.48 | 1,729 | -1.02(-1.47%) |
Dec 17, 2021 | 70.94 | 72.00 | 67.16 | 69.50 | 3,529 | -2.44(-3.39%) |
Dec 16, 2021 | 71.00 | 75.00 | 70.10 | 71.94 | 1,251 | -1.08(-1.48%) |
Dec 15, 2021 | 70.00 | 75.19 | 69.78 | 73.02 | 1,352 | +1.63(+2.28%) |
Dec 14, 2021 | 70.00 | 74.00 | 69.65 | 71.39 | 1,050 | +0.38(+0.54%) |
Dec 13, 2021 | 74.33 | 74.98 | 70.00 | 71.01 | 2,221 | -4.44(-5.88%) |
Dec 10, 2021 | 79.00 | 82.95 | 74.50 | 75.45 | 2,630 | -3.18(-4.04%) |
Dec 09, 2021 | 82.00 | 84.30 | 78.58 | 78.63 | 661 | -2.13(-2.64%) |
Dec 08, 2021 | 78.00 | 84.80 | 74.15 | 80.76 | 2,521 | +2.42(+3.09%) |
Dec 07, 2021 | 71.70 | 84.80 | 70.50 | 78.34 | 7,586 | +8.42(+12.04%) |
Dec 06, 2021 | 73.00 | 75.00 | 67.13 | 69.92 | 3,416 | -4.78(-6.40%) |
Dec 03, 2021 | 78.00 | 90.48 | 70.25 | 74.70 | 19,848 | -1.70(-2.23%) |
Dec 02, 2021 | 79.00 | 84.34 | 75.00 | 76.40 | 2,633 | -1.66(-2.13%) |
Dec 01, 2021 | 91.00 | 95.00 | 75.00 | 78.06 | 6,050 | -10.85(-12.20%) |
Nov 30, 2021 | 86.00 | 103.00 | 85.11 | 88.91 | 20,784 | +1.63(+1.87%) |
Nov 29, 2021 | 92.99 | 94.00 | 85.00 | 87.28 | 5,198 | -4.72(-5.13%) |
Nov 26, 2021 | 87.28 | 97.69 | 87.28 | 92.00 | 3,366 | +0.90(+0.99%) |
Nov 24, 2021 | 84.11 | 96.50 | 83.40 | 91.10 | 18,513 | +6.99(+8.31%) |
Nov 23, 2021 | 85.00 | 85.00 | 84.08 | 84.11 | 1,933 | -0.72(-0.85%) |
Nov 22, 2021 | 90.10 | 90.19 | 83.35 | 84.83 | 3,290 | -7.27(-7.89%) |
Nov 19, 2021 | 94.81 | 96.34 | 89.50 | 92.10 | 3,001 | -1.65(-1.76%) |
Nov 18, 2021 | 100.00 | 93.92 | 92.20 | 93.75 | 3,306 | -7.25(-7.18%) |
Nov 17, 2021 | 97.00 | 115.00 | 93.00 | 101.00 | 9,285 | +4.01(+4.13%) |
Nov 16, 2021 | 98.50 | 100.50 | 95.00 | 96.99 | 4,370 | -5.01(-4.91%) |
Nov 15, 2021 | 106.00 | 107.00 | 100.02 | 102.00 | 3,805 | -3.00(-2.86%) |
Nov 12, 2021 | 104.00 | 107.00 | 104.00 | 105.00 | 2,257 | +1.00(+0.96%) |
Nov 11, 2021 | 107.00 | 114.00 | 103.00 | 104.00 | 11,597 | -4.00(-3.70%) |
Nov 10, 2021 | 121.00 | 108.00 | 9,627 | -12.00(-10.00%) | ||
Nov 09, 2021 | 121.00 | 123.00 | 120.00 | 120.00 | 2,420 | -3.00(-2.44%) |
Nov 08, 2021 | 124.00 | 124.00 | 122.00 | 123.00 | 1,041 | +0.00(+0.00%) |
Nov 05, 2021 | 123.00 | 125.00 | 121.00 | 123.00 | 1,761 | +0.00(+0.00%) |
Nov 04, 2021 | 124.00 | 127.00 | 122.00 | 123.00 | 1,900 | -3.00(-2.38%) |
Nov 03, 2021 | 122.00 | 127.00 | 120.97 | 126.00 | 3,870 | +4.00(+3.28%) |
Nov 02, 2021 | 123.00 | 123.00 | 120.00 | 122.00 | 1,605 | +0.00(+0.00%) |