Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 10.32 | 10.79 | 10.75 | 290,607 | +0.35(+3.34%) | |
Jan 28, 2022 | 10.13 | 10.41 | 9.834 | 10.40 | 223,841 | +0.23(+2.24%) |
Jan 27, 2022 | 10.24 | 10.41 | 9.982 | 10.17 | 328,699 | +0.05(+0.49%) |
Jan 26, 2022 | 10.74 | 10.74 | 10.03 | 10.12 | 249,117 | -0.35(-3.31%) |
Jan 25, 2022 | 10.11 | 10.69 | 9.953 | 10.47 | 500,159 | +0.23(+2.23%) |
Jan 24, 2022 | 9.903 | 10.54 | 9.725 | 10.24 | 519,594 | +0.03(+0.29%) |
Jan 21, 2022 | 9.933 | 10.51 | 9.864 | 10.21 | 398,425 | +0.20(+1.98%) |
Jan 20, 2022 | 9.873 | 10.15 | 9.873 | 10.01 | 698,162 | +0.21(+2.12%) |
Jan 19, 2022 | 10.16 | 10.20 | 9.735 | 9.804 | 669,982 | -0.17(-1.69%) |
Jan 18, 2022 | 10.18 | 10.18 | 9.883 | 9.973 | 295,193 | -0.35(-3.36%) |
Jan 14, 2022 | 10.32 | 0 | -0.01(-0.10%) | |||
Jan 13, 2022 | 10.76 | 10.84 | 10.28 | 10.33 | 207,130 | -0.41(-3.79%) |
Jan 12, 2022 | 10.98 | 10.98 | 10.40 | 10.74 | 340,413 | +0.02(+0.18%) |
Jan 11, 2022 | 10.43 | 10.76 | 10.28 | 10.72 | 316,221 | +0.39(+3.74%) |
Jan 10, 2022 | 10.62 | 10.68 | 9.978 | 10.33 | 549,090 | -0.45(-4.14%) |
Jan 07, 2022 | 11.50 | 11.63 | 10.70 | 10.78 | 671,372 | -0.59(-5.23%) |
Jan 06, 2022 | 11.74 | 11.88 | 11.17 | 11.37 | 297,430 | -0.18(-1.55%) |
Jan 05, 2022 | 12.54 | 12.70 | 11.53 | 11.55 | 530,842 | -0.95(-7.61%) |
Jan 04, 2022 | 12.26 | 12.54 | 12.17 | 12.50 | 275,819 | +0.27(+2.19%) |
Jan 03, 2022 | 12.83 | 12.98 | 12.07 | 12.23 | 419,356 | -0.58(-4.56%) |
Dec 31, 2021 | 12.69 | 13.14 | 12.68 | 12.82 | 374,513 | +0.09(+0.70%) |
Dec 30, 2021 | 12.39 | 12.87 | 12.31 | 12.73 | 314,384 | +0.34(+2.72%) |
Dec 29, 2021 | 12.25 | 12.50 | 12.21 | 12.39 | 277,204 | +0.00(+0.00%) |
Dec 28, 2021 | 12.02 | 12.64 | 12.02 | 12.39 | 348,353 | +0.33(+2.71%) |
Dec 27, 2021 | 11.91 | 12.07 | 11.71 | 12.06 | 628,673 | +0.17(+1.42%) |
Dec 23, 2021 | 11.75 | 11.92 | 11.52 | 11.90 | 310,590 | +0.15(+1.27%) |
Dec 22, 2021 | 11.50 | 11.80 | 11.48 | 11.75 | 165,816 | +0.17(+1.46%) |
Dec 21, 2021 | 11.34 | 11.78 | 11.34 | 11.58 | 254,940 | +0.39(+3.45%) |
Dec 20, 2021 | 11.31 | 11.57 | 10.95 | 11.19 | 433,706 | -0.34(-2.92%) |
Dec 17, 2021 | 11.18 | 11.60 | 11.18 | 11.53 | 472,582 | +0.20(+1.75%) |
Dec 16, 2021 | 11.51 | 11.64 | 11.18 | 11.33 | 280,957 | -0.05(-0.43%) |
Dec 15, 2021 | 11.22 | 11.55 | 11.12 | 11.38 | 474,411 | -0.02(-0.17%) |
Dec 14, 2021 | 11.36 | 11.63 | 11.25 | 11.40 | 464,475 | -0.05(-0.43%) |
Dec 13, 2021 | 12.06 | 12.13 | 11.26 | 11.45 | 1,126,296 | -0.43(-3.59%) |
Dec 10, 2021 | 12.00 | 12.34 | 11.75 | 11.88 | 629,259 | -0.29(-2.36%) |
Dec 09, 2021 | 12.84 | 12.91 | 11.94 | 12.16 | 751,114 | -0.55(-4.29%) |
Dec 08, 2021 | 14.16 | 14.19 | 12.49 | 12.71 | 1,774,925 | -0.68(-5.11%) |
Dec 07, 2021 | 13.65 | 13.73 | 13.35 | 13.39 | 624,152 | -0.17(-1.24%) |
Dec 06, 2021 | 13.60 | 13.98 | 13.43 | 13.56 | 382,266 | -0.02(-0.15%) |
Dec 03, 2021 | 14.11 | 14.11 | 13.26 | 13.58 | 295,245 | -0.11(-0.79%) |
Dec 02, 2021 | 13.40 | 13.83 | 13.40 | 13.69 | 236,611 | +0.24(+1.76%) |
Dec 01, 2021 | 13.40 | 13.94 | 13.34 | 13.45 | 466,429 | +0.15(+1.11%) |
Nov 30, 2021 | 13.56 | 13.72 | 12.99 | 13.30 | 686,322 | -0.41(-2.96%) |
Nov 29, 2021 | 13.93 | 14.03 | 13.40 | 13.71 | 500,854 | -0.20(-1.42%) |
Nov 26, 2021 | 13.77 | 14.04 | 13.67 | 13.91 | 215,801 | -0.01(-0.07%) |
Nov 24, 2021 | 13.85 | 14.11 | 13.75 | 13.92 | 267,837 | -0.07(-0.49%) |
Nov 23, 2021 | 14.23 | 14.23 | 13.81 | 13.99 | 337,757 | -0.25(-1.74%) |
Nov 22, 2021 | 14.17 | 14.32 | 13.77 | 14.23 | 437,995 | +0.01(+0.07%) |
Nov 19, 2021 | 13.86 | 14.35 | 13.84 | 14.22 | 359,623 | +0.19(+1.34%) |
Nov 18, 2021 | 14.33 | 14.12 | 13.98 | 14.04 | 407,260 | -0.30(-2.07%) |
Nov 17, 2021 | 14.54 | 14.58 | 14.04 | 14.33 | 631,424 | +0.00(+0.00%) |
Nov 16, 2021 | 15.42 | 15.42 | 14.21 | 14.33 | 1,409,047 | -1.06(-6.87%) |
Nov 15, 2021 | 15.81 | 16.01 | 15.27 | 15.39 | 476,236 | -0.45(-2.87%) |
Nov 12, 2021 | 15.97 | 16.07 | 15.78 | 15.84 | 325,605 | -0.07(-0.43%) |
Nov 11, 2021 | 15.90 | 16.18 | 15.77 | 15.91 | 242,099 | +0.04(+0.25%) |
Nov 10, 2021 | 15.92 | 15.87 | 303,698 | -0.15(-0.92%) | ||
Nov 09, 2021 | 16.31 | 16.31 | 15.93 | 16.02 | 286,781 | -0.01(-0.06%) |
Nov 08, 2021 | 15.91 | 16.24 | 15.82 | 16.03 | 212,122 | +0.01(+0.06%) |
Nov 05, 2021 | 16.06 | 16.32 | 15.78 | 16.02 | 347,274 | -0.06(-0.37%) |
Nov 04, 2021 | 16.19 | 16.32 | 15.87 | 16.08 | 280,941 | -0.11(-0.67%) |
Nov 03, 2021 | 15.82 | 16.60 | 15.73 | 16.19 | 273,198 | +0.07(+0.43%) |
Nov 02, 2021 | 15.91 | 16.28 | 15.81 | 16.12 | 329,850 | +0.10(+0.62%) |