Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 12.94 | 13.49 | 80,136 | +0.51(+3.93%) | ||
Jan 28, 2022 | 12.25 | 13.53 | 11.65 | 12.98 | 116,863 | +0.51(+4.09%) |
Jan 27, 2022 | 12.74 | 13.93 | 12.23 | 12.47 | 124,327 | -0.26(-2.04%) |
Jan 26, 2022 | 13.03 | 13.66 | 12.23 | 12.73 | 157,939 | -0.04(-0.31%) |
Jan 25, 2022 | 12.47 | 13.16 | 11.76 | 12.77 | 168,363 | +0.09(+0.71%) |
Jan 24, 2022 | 11.97 | 13.18 | 11.88 | 12.68 | 104,344 | +0.34(+2.76%) |
Jan 21, 2022 | 12.19 | 12.66 | 11.79 | 12.34 | 102,881 | -0.18(-1.44%) |
Jan 20, 2022 | 12.20 | 13.67 | 12.20 | 12.52 | 108,235 | +0.48(+3.99%) |
Jan 19, 2022 | 11.79 | 13.34 | 11.79 | 12.04 | 184,637 | +0.25(+2.12%) |
Jan 18, 2022 | 12.33 | 12.76 | 11.69 | 11.79 | 250,028 | -0.91(-7.17%) |
Jan 14, 2022 | 12.70 | 0 | +0.54(+4.44%) | |||
Jan 13, 2022 | 12.51 | 12.98 | 12.00 | 12.16 | 202,711 | -0.44(-3.49%) |
Jan 12, 2022 | 13.48 | 13.48 | 12.50 | 12.60 | 75,979 | -0.85(-6.32%) |
Jan 11, 2022 | 13.12 | 13.84 | 12.74 | 13.45 | 46,428 | +0.10(+0.75%) |
Jan 10, 2022 | 14.29 | 14.29 | 12.65 | 13.35 | 190,347 | -1.25(-8.56%) |
Jan 07, 2022 | 14.62 | 14.98 | 13.91 | 14.60 | 63,904 | -0.17(-1.15%) |
Jan 06, 2022 | 17.18 | 17.59 | 14.27 | 14.77 | 281,454 | -2.68(-15.36%) |
Jan 05, 2022 | 19.08 | 19.48 | 17.05 | 17.45 | 80,096 | -1.48(-7.82%) |
Jan 04, 2022 | 18.97 | 19.30 | 17.89 | 18.93 | 93,842 | +0.34(+1.83%) |
Jan 03, 2022 | 18.54 | 18.75 | 18.08 | 18.59 | 37,765 | -0.45(-2.36%) |
Dec 31, 2021 | 19.04 | 20.48 | 18.25 | 19.04 | 66,389 | -0.17(-0.88%) |
Dec 30, 2021 | 18.83 | 20.09 | 18.83 | 19.21 | 78,708 | +0.12(+0.63%) |
Dec 29, 2021 | 19.48 | 19.84 | 17.72 | 19.09 | 140,285 | -0.46(-2.35%) |
Dec 28, 2021 | 19.07 | 20.09 | 18.89 | 19.55 | 56,401 | +0.34(+1.77%) |
Dec 27, 2021 | 18.55 | 19.70 | 18.47 | 19.21 | 79,927 | -0.01(-0.05%) |
Dec 23, 2021 | 20.04 | 20.28 | 18.76 | 19.22 | 40,481 | -0.67(-3.37%) |
Dec 22, 2021 | 20.19 | 20.86 | 19.25 | 19.89 | 155,280 | -0.78(-3.77%) |
Dec 21, 2021 | 19.81 | 21.17 | 19.12 | 20.67 | 123,287 | +1.13(+5.78%) |
Dec 20, 2021 | 19.54 | 22.71 | 19.00 | 19.54 | 169,590 | -3.30(-14.45%) |
Dec 17, 2021 | 21.72 | 23.85 | 20.36 | 22.84 | 492,590 | +1.25(+5.79%) |
Dec 16, 2021 | 21.66 | 23.75 | 21.19 | 21.59 | 92,658 | -0.14(-0.64%) |
Dec 15, 2021 | 20.24 | 22.38 | 19.54 | 21.73 | 83,811 | +1.50(+7.41%) |
Dec 14, 2021 | 20.14 | 21.55 | 19.19 | 20.23 | 72,187 | -0.97(-4.58%) |
Dec 13, 2021 | 21.36 | 23.18 | 20.44 | 21.20 | 101,632 | -0.26(-1.21%) |
Dec 10, 2021 | 21.47 | 23.15 | 21.18 | 21.46 | 93,713 | +0.92(+4.48%) |
Dec 09, 2021 | 21.27 | 22.09 | 20.06 | 20.54 | 53,853 | -1.20(-5.52%) |
Dec 08, 2021 | 19.01 | 22.33 | 19.01 | 21.74 | 84,722 | +2.52(+13.11%) |
Dec 07, 2021 | 20.14 | 20.97 | 19.00 | 19.22 | 102,324 | -0.96(-4.76%) |
Dec 06, 2021 | 20.37 | 22.04 | 19.58 | 20.18 | 300,786 | +0.21(+1.05%) |
Dec 03, 2021 | 19.70 | 20.36 | 18.64 | 19.97 | 58,861 | -0.93(-4.45%) |
Dec 02, 2021 | 18.76 | 21.03 | 18.08 | 20.90 | 48,722 | +2.05(+10.88%) |
Dec 01, 2021 | 21.98 | 22.16 | 18.62 | 18.85 | 89,645 | -2.48(-11.63%) |
Nov 30, 2021 | 21.08 | 22.08 | 20.04 | 21.33 | 56,058 | +0.57(+2.75%) |
Nov 29, 2021 | 20.79 | 22.16 | 20.28 | 20.76 | 35,897 | +0.29(+1.42%) |
Nov 26, 2021 | 22.42 | 24.57 | 20.00 | 20.47 | 36,367 | -2.54(-11.04%) |
Nov 24, 2021 | 20.02 | 23.01 | 20.02 | 23.01 | 101,839 | +1.88(+8.90%) |
Nov 23, 2021 | 24.37 | 24.37 | 20.34 | 21.13 | 36,922 | -2.31(-9.85%) |
Nov 22, 2021 | 24.81 | 24.81 | 23.11 | 23.44 | 22,460 | -0.94(-3.86%) |
Nov 19, 2021 | 25.03 | 25.03 | 24.06 | 24.38 | 36,725 | -0.87(-3.45%) |
Nov 18, 2021 | 28.02 | 26.20 | 24.91 | 25.25 | 36,955 | -3.06(-10.81%) |
Nov 17, 2021 | 27.49 | 29.27 | 26.22 | 28.31 | 100,187 | +0.81(+2.95%) |
Nov 16, 2021 | 24.41 | 27.89 | 23.91 | 27.50 | 105,371 | +3.44(+14.30%) |
Nov 15, 2021 | 25.62 | 25.98 | 23.43 | 24.06 | 22,357 | -1.05(-4.18%) |
Nov 12, 2021 | 27.10 | 27.65 | 25.10 | 25.11 | 29,573 | -2.09(-7.68%) |
Nov 11, 2021 | 26.99 | 28.41 | 26.03 | 27.20 | 54,373 | +0.61(+2.29%) |
Nov 10, 2021 | 27.48 | 26.59 | 31,405 | -0.26(-0.97%) | ||
Nov 09, 2021 | 27.31 | 27.31 | 26.31 | 26.85 | 27,439 | -0.61(-2.22%) |
Nov 08, 2021 | 29.08 | 29.38 | 27.25 | 27.46 | 60,711 | -1.62(-5.57%) |
Nov 05, 2021 | 29.92 | 30.36 | 27.51 | 29.08 | 64,523 | -0.47(-1.59%) |
Nov 04, 2021 | 30.25 | 31.43 | 28.55 | 29.55 | 63,375 | -0.55(-1.83%) |
Nov 03, 2021 | 27.84 | 30.62 | 26.66 | 30.10 | 71,875 | +2.21(+7.92%) |
Nov 02, 2021 | 25.49 | 27.92 | 24.87 | 27.89 | 50,557 | +2.09(+8.10%) |