Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 13.60 | 12.63 | 13.00 | 5,383 | +0.18(+1.40%) | |
Jan 28, 2022 | 13.94 | 13.94 | 12.60 | 12.82 | 1,932 | -1.18(-8.43%) |
Jan 27, 2022 | 14.00 | 14.16 | 12.62 | 14.00 | 2,507 | +0.41(+3.05%) |
Jan 26, 2022 | 13.20 | 14.30 | 13.00 | 13.59 | 2,039 | +0.31(+2.34%) |
Jan 25, 2022 | 13.60 | 14.62 | 12.80 | 13.28 | 6,320 | -0.23(-1.67%) |
Jan 24, 2022 | 13.40 | 14.80 | 13.40 | 13.50 | 3,678 | +0.57(+4.44%) |
Jan 21, 2022 | 14.20 | 14.80 | 12.60 | 12.93 | 7,491 | -1.17(-8.29%) |
Jan 20, 2022 | 14.40 | 16.00 | 13.80 | 14.10 | 5,112 | -0.22(-1.55%) |
Jan 19, 2022 | 14.40 | 15.30 | 13.20 | 14.32 | 4,000 | +0.11(+0.80%) |
Jan 18, 2022 | 15.00 | 15.40 | 13.60 | 14.20 | 5,039 | -1.29(-8.34%) |
Jan 14, 2022 | 15.50 | 0 | -0.33(-2.06%) | |||
Jan 13, 2022 | 16.64 | 17.22 | 15.30 | 15.82 | 7,589 | -0.68(-4.12%) |
Jan 12, 2022 | 17.20 | 17.20 | 16.20 | 16.50 | 14,320 | +0.10(+0.60%) |
Jan 11, 2022 | 17.00 | 17.40 | 16.20 | 16.40 | 9,571 | -0.79(-4.62%) |
Jan 10, 2022 | 17.20 | 17.60 | 16.80 | 17.20 | 8,241 | +0.00(+0.00%) |
Jan 07, 2022 | 18.27 | 18.27 | 17.00 | 17.20 | 6,497 | -0.40(-2.28%) |
Jan 06, 2022 | 18.60 | 18.60 | 16.73 | 17.60 | 31,076 | -2.30(-11.57%) |
Jan 05, 2022 | 20.60 | 24.60 | 18.96 | 19.90 | 158,840 | -0.30(-1.48%) |
Jan 04, 2022 | 23.80 | 29.19 | 18.80 | 20.20 | 97,801 | -2.00(-9.01%) |
Jan 03, 2022 | 20.60 | 22.80 | 20.60 | 22.20 | 2,491 | +1.40(+6.73%) |
Dec 31, 2021 | 20.40 | 21.60 | 20.40 | 20.80 | 2,860 | -0.40(-1.89%) |
Dec 30, 2021 | 20.60 | 22.17 | 20.60 | 21.20 | 3,042 | +1.00(+4.95%) |
Dec 29, 2021 | 20.60 | 21.00 | 20.20 | 20.20 | 3,406 | -0.80(-3.81%) |
Dec 28, 2021 | 21.40 | 21.60 | 20.60 | 21.00 | 3,409 | +0.40(+1.94%) |
Dec 27, 2021 | 22.20 | 22.20 | 20.20 | 20.60 | 7,753 | -1.80(-8.04%) |
Dec 23, 2021 | 22.20 | 23.80 | 22.20 | 22.40 | 1,292 | -0.40(-1.75%) |
Dec 22, 2021 | 24.00 | 24.40 | 22.20 | 22.80 | 2,426 | -1.60(-6.56%) |
Dec 21, 2021 | 21.80 | 24.60 | 20.80 | 24.40 | 3,141 | +2.20(+9.91%) |
Dec 20, 2021 | 22.40 | 22.40 | 21.60 | 22.20 | 3,242 | -0.40(-1.77%) |
Dec 17, 2021 | 22.20 | 23.00 | 21.20 | 22.60 | 2,280 | +1.00(+4.63%) |
Dec 16, 2021 | 22.80 | 23.40 | 21.40 | 21.60 | 1,959 | -1.40(-6.09%) |
Dec 15, 2021 | 23.20 | 23.40 | 22.20 | 23.00 | 2,925 | -0.60(-2.54%) |
Dec 14, 2021 | 23.60 | 23.74 | 23.40 | 23.60 | 1,558 | -0.20(-0.84%) |
Dec 13, 2021 | 24.00 | 24.40 | 23.40 | 23.80 | 1,891 | -0.60(-2.46%) |
Dec 10, 2021 | 24.00 | 25.40 | 24.00 | 24.40 | 1,180 | +0.40(+1.67%) |
Dec 09, 2021 | 25.60 | 25.80 | 24.00 | 24.00 | 2,754 | -0.60(-2.44%) |
Dec 08, 2021 | 24.80 | 25.00 | 24.40 | 24.60 | 1,446 | +0.60(+2.50%) |
Dec 07, 2021 | 22.80 | 24.40 | 22.31 | 24.00 | 1,605 | +0.80(+3.45%) |
Dec 06, 2021 | 23.20 | 23.80 | 22.20 | 23.20 | 2,399 | -0.20(-0.85%) |
Dec 03, 2021 | 24.40 | 24.80 | 22.40 | 23.40 | 3,081 | -0.20(-0.85%) |
Dec 02, 2021 | 24.00 | 24.39 | 23.00 | 23.60 | 4,395 | -0.20(-0.84%) |
Dec 01, 2021 | 26.00 | 26.80 | 23.60 | 23.80 | 4,596 | -1.80(-7.03%) |
Nov 30, 2021 | 26.40 | 26.50 | 25.60 | 25.60 | 1,862 | -0.60(-2.29%) |
Nov 29, 2021 | 26.00 | 27.00 | 25.40 | 26.20 | 4,497 | +1.00(+3.97%) |
Nov 26, 2021 | 25.20 | 25.40 | 25.10 | 25.20 | 1,364 | -0.60(-2.33%) |
Nov 24, 2021 | 25.00 | 26.40 | 25.00 | 25.80 | 2,223 | +0.60(+2.38%) |
Nov 23, 2021 | 25.60 | 26.40 | 25.00 | 25.20 | 2,026 | -0.20(-0.79%) |
Nov 22, 2021 | 26.60 | 26.60 | 25.40 | 25.40 | 6,583 | -1.20(-4.51%) |
Nov 19, 2021 | 25.60 | 27.00 | 25.60 | 26.60 | 2,950 | +1.20(+4.72%) |
Nov 18, 2021 | 26.40 | 26.00 | 25.40 | 25.40 | 6,580 | -1.40(-5.22%) |
Nov 17, 2021 | 28.00 | 28.17 | 26.40 | 26.80 | 7,972 | -1.00(-3.60%) |
Nov 16, 2021 | 27.60 | 28.00 | 27.20 | 27.80 | 3,904 | +0.00(+0.00%) |
Nov 15, 2021 | 28.80 | 28.99 | 27.40 | 27.80 | 2,539 | -1.20(-4.14%) |
Nov 12, 2021 | 28.00 | 29.00 | 27.46 | 29.00 | 2,383 | +0.80(+2.84%) |
Nov 11, 2021 | 28.60 | 28.60 | 27.00 | 28.20 | 8,514 | +0.00(+0.00%) |
Nov 10, 2021 | 29.40 | 28.20 | 6,191 | -1.40(-4.73%) | ||
Nov 09, 2021 | 30.20 | 30.23 | 29.20 | 29.60 | 5,352 | -1.20(-3.90%) |
Nov 08, 2021 | 30.60 | 30.80 | 30.20 | 30.80 | 1,865 | -0.40(-1.28%) |
Nov 05, 2021 | 31.40 | 31.60 | 30.40 | 31.20 | 2,229 | +0.20(+0.65%) |
Nov 04, 2021 | 31.40 | 31.40 | 30.60 | 31.00 | 1,717 | -0.20(-0.64%) |
Nov 03, 2021 | 30.80 | 31.80 | 30.60 | 31.20 | 1,533 | +0.60(+1.96%) |
Nov 02, 2021 | 31.40 | 31.40 | 30.20 | 30.60 | 2,881 | -0.80(-2.55%) |