Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 19.35 | 20.73 | 18.78 | 20.73 | 27,561 | +1.12(+5.71%) |
Jan 28, 2022 | 18.55 | 20.00 | 18.49 | 19.61 | 16,615 | +0.62(+3.26%) |
Jan 27, 2022 | 23.97 | 24.00 | 17.83 | 18.99 | 125,687 | -4.15(-17.93%) |
Jan 26, 2022 | 19.91 | 27.13 | 19.18 | 23.14 | 243,662 | +3.79(+19.59%) |
Jan 25, 2022 | 18.62 | 19.87 | 18.46 | 19.35 | 16,161 | +0.98(+5.33%) |
Jan 24, 2022 | 18.10 | 19.38 | 18.05 | 18.37 | 44,629 | -0.51(-2.70%) |
Jan 21, 2022 | 20.83 | 20.89 | 18.33 | 18.88 | 53,393 | -2.16(-10.27%) |
Jan 20, 2022 | 22.03 | 22.44 | 21.01 | 21.04 | 27,711 | -0.90(-4.10%) |
Jan 19, 2022 | 20.66 | 22.32 | 20.53 | 21.94 | 61,183 | +1.62(+7.97%) |
Jan 18, 2022 | 20.10 | 20.92 | 20.01 | 20.32 | 36,625 | -0.35(-1.69%) |
Jan 14, 2022 | 20.67 | 0 | +1.11(+5.67%) | |||
Jan 13, 2022 | 20.17 | 21.65 | 19.39 | 19.56 | 46,904 | -0.93(-4.54%) |
Jan 12, 2022 | 20.79 | 22.18 | 19.70 | 20.49 | 60,508 | +0.09(+0.44%) |
Jan 11, 2022 | 18.00 | 20.95 | 17.70 | 20.40 | 42,268 | +2.26(+12.46%) |
Jan 10, 2022 | 16.61 | 18.95 | 16.06 | 18.14 | 50,530 | +1.53(+9.21%) |
Jan 07, 2022 | 16.76 | 17.83 | 15.49 | 16.61 | 51,124 | +0.32(+1.96%) |
Jan 06, 2022 | 15.70 | 16.75 | 15.70 | 16.29 | 42,669 | +0.34(+2.13%) |
Jan 05, 2022 | 15.90 | 17.48 | 15.90 | 15.95 | 20,522 | +0.14(+0.89%) |
Jan 04, 2022 | 17.00 | 17.15 | 15.49 | 15.81 | 43,037 | -1.19(-7.00%) |
Jan 03, 2022 | 16.74 | 17.75 | 16.59 | 17.00 | 21,301 | +0.65(+3.98%) |
Dec 31, 2021 | 17.66 | 19.16 | 16.35 | 16.35 | 46,752 | -1.31(-7.42%) |
Dec 30, 2021 | 18.31 | 19.49 | 17.38 | 17.66 | 32,359 | -0.65(-3.55%) |
Dec 29, 2021 | 19.19 | 20.06 | 17.93 | 18.31 | 41,303 | -0.94(-4.88%) |
Dec 28, 2021 | 20.69 | 22.95 | 19.13 | 19.25 | 73,372 | -1.44(-6.96%) |
Dec 27, 2021 | 18.40 | 21.50 | 18.00 | 20.69 | 45,176 | +2.09(+11.24%) |
Dec 23, 2021 | 18.71 | 19.78 | 18.29 | 18.60 | 58,262 | +0.15(+0.81%) |
Dec 22, 2021 | 17.13 | 18.80 | 16.93 | 18.45 | 117,143 | +1.38(+8.08%) |
Dec 21, 2021 | 17.38 | 17.68 | 16.46 | 17.07 | 39,333 | +0.12(+0.71%) |
Dec 20, 2021 | 17.78 | 18.00 | 16.75 | 16.95 | 30,960 | -0.83(-4.67%) |
Dec 17, 2021 | 16.53 | 17.85 | 15.84 | 17.78 | 125,552 | +0.84(+4.96%) |
Dec 16, 2021 | 16.57 | 17.70 | 15.63 | 16.94 | 63,596 | +0.62(+3.80%) |
Dec 15, 2021 | 17.01 | 18.52 | 15.00 | 16.32 | 114,854 | -0.72(-4.23%) |
Dec 14, 2021 | 17.58 | 19.00 | 17.01 | 17.04 | 33,565 | -0.88(-4.91%) |
Dec 13, 2021 | 19.65 | 19.65 | 17.51 | 17.92 | 23,341 | -1.58(-8.10%) |
Dec 10, 2021 | 18.97 | 20.99 | 17.67 | 19.50 | 58,370 | +0.67(+3.56%) |
Dec 09, 2021 | 20.00 | 21.82 | 18.27 | 18.83 | 87,740 | -0.82(-4.17%) |
Dec 08, 2021 | 23.50 | 24.11 | 18.84 | 19.65 | 152,289 | -3.85(-16.38%) |
Dec 07, 2021 | 21.80 | 23.95 | 21.80 | 23.50 | 36,052 | +1.70(+7.80%) |
Dec 06, 2021 | 22.63 | 24.10 | 21.17 | 21.80 | 46,610 | +0.04(+0.18%) |
Dec 03, 2021 | 26.38 | 26.55 | 21.34 | 21.76 | 83,862 | -3.92(-15.26%) |
Dec 02, 2021 | 26.67 | 28.55 | 25.64 | 25.68 | 26,845 | -0.97(-3.64%) |
Dec 01, 2021 | 29.45 | 30.49 | 25.57 | 26.65 | 44,578 | -2.99(-10.09%) |
Nov 30, 2021 | 30.00 | 31.37 | 28.00 | 29.64 | 19,527 | +0.05(+0.17%) |
Nov 29, 2021 | 31.87 | 32.14 | 29.05 | 29.59 | 19,698 | -1.16(-3.77%) |
Nov 26, 2021 | 31.18 | 31.37 | 30.11 | 30.75 | 17,243 | -0.75(-2.38%) |
Nov 24, 2021 | 26.70 | 32.50 | 26.00 | 31.50 | 120,501 | +4.55(+16.88%) |
Nov 23, 2021 | 26.38 | 30.31 | 26.38 | 26.95 | 88,789 | +0.74(+2.82%) |
Nov 22, 2021 | 34.74 | 34.99 | 25.45 | 26.21 | 217,618 | -7.85(-23.05%) |
Nov 19, 2021 | 35.91 | 36.05 | 33.00 | 34.06 | 40,360 | -0.94(-2.69%) |
Nov 18, 2021 | 34.99 | 35.00 | 33.34 | 35.00 | 113,824 | +2.40(+7.36%) |
Nov 17, 2021 | 31.58 | 33.00 | 30.13 | 32.60 | 93,699 | +1.39(+4.45%) |
Nov 16, 2021 | 29.89 | 31.98 | 29.11 | 31.21 | 33,703 | +1.11(+3.69%) |
Nov 15, 2021 | 33.00 | 36.27 | 30.10 | 30.10 | 228,981 | +1.03(+3.54%) |
Nov 12, 2021 | 28.22 | 29.17 | 27.20 | 29.07 | 22,275 | +0.50(+1.75%) |
Nov 11, 2021 | 26.19 | 29.46 | 25.72 | 28.57 | 48,161 | +1.79(+6.68%) |
Nov 10, 2021 | 26.32 | 26.80 | 26.78 | 57,973 | +0.50(+1.90%) | |
Nov 09, 2021 | 26.26 | 27.60 | 24.51 | 26.28 | 38,601 | +0.02(+0.08%) |
Nov 08, 2021 | 26.52 | 27.90 | 25.00 | 26.26 | 77,389 | -0.07(-0.27%) |
Nov 05, 2021 | 30.00 | 31.06 | 24.00 | 26.33 | 217,800 | -5.45(-17.15%) |
Nov 04, 2021 | 28.18 | 34.99 | 27.31 | 31.78 | 129,217 | +3.78(+13.50%) |
Nov 03, 2021 | 26.06 | 28.33 | 24.95 | 28.00 | 65,076 | +1.72(+6.54%) |
Nov 02, 2021 | 24.07 | 27.15 | 23.76 | 26.28 | 80,320 | +2.64(+11.17%) |