Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 10.63 | 10.73 | 943,195 | +0.42(+4.07%) | ||
Jan 28, 2022 | 10.04 | 10.40 | 9.710 | 10.31 | 428,436 | +0.24(+2.38%) |
Jan 27, 2022 | 10.38 | 10.69 | 9.920 | 10.07 | 443,781 | -0.20(-1.95%) |
Jan 26, 2022 | 10.83 | 11.03 | 10.16 | 10.27 | 421,343 | -0.37(-3.48%) |
Jan 25, 2022 | 10.44 | 11.03 | 10.33 | 10.64 | 327,697 | -0.04(-0.37%) |
Jan 24, 2022 | 9.337 | 10.82 | 9.337 | 10.68 | 607,183 | +0.42(+4.09%) |
Jan 21, 2022 | 10.64 | 11.15 | 10.13 | 10.26 | 567,721 | -0.48(-4.47%) |
Jan 20, 2022 | 11.48 | 11.75 | 10.58 | 10.74 | 1,322,046 | -0.59(-5.21%) |
Jan 19, 2022 | 10.52 | 11.72 | 10.52 | 11.33 | 958,757 | +0.46(+4.23%) |
Jan 18, 2022 | 11.21 | 11.80 | 10.80 | 10.87 | 575,083 | -0.74(-6.37%) |
Jan 14, 2022 | 11.61 | 0 | -0.02(-0.17%) | |||
Jan 13, 2022 | 13.13 | 13.13 | 11.56 | 11.63 | 637,680 | -1.22(-9.49%) |
Jan 12, 2022 | 13.26 | 13.48 | 12.68 | 12.85 | 371,151 | -0.10(-0.77%) |
Jan 11, 2022 | 12.66 | 13.00 | 12.40 | 12.95 | 685,722 | +0.31(+2.45%) |
Jan 10, 2022 | 12.87 | 12.89 | 12.20 | 12.64 | 537,100 | -0.37(-2.84%) |
Jan 07, 2022 | 12.93 | 13.26 | 12.61 | 13.01 | 465,843 | +0.19(+1.48%) |
Jan 06, 2022 | 13.17 | 13.84 | 12.57 | 12.82 | 553,050 | -0.58(-4.33%) |
Jan 05, 2022 | 14.52 | 14.56 | 13.37 | 13.40 | 419,801 | -1.09(-7.52%) |
Jan 04, 2022 | 15.43 | 15.85 | 14.29 | 14.49 | 365,151 | -0.83(-5.42%) |
Jan 03, 2022 | 15.14 | 15.66 | 14.75 | 15.32 | 241,282 | +0.23(+1.52%) |
Dec 31, 2021 | 14.99 | 15.63 | 14.89 | 15.09 | 299,467 | +0.20(+1.34%) |
Dec 30, 2021 | 14.53 | 15.53 | 14.53 | 14.89 | 280,646 | +0.30(+2.06%) |
Dec 29, 2021 | 15.13 | 15.19 | 14.17 | 14.59 | 473,586 | -0.71(-4.64%) |
Dec 28, 2021 | 15.51 | 16.34 | 15.11 | 15.30 | 398,887 | -0.31(-1.99%) |
Dec 27, 2021 | 16.25 | 16.77 | 15.35 | 15.61 | 408,491 | -0.56(-3.46%) |
Dec 23, 2021 | 15.46 | 16.79 | 15.25 | 16.17 | 527,656 | +0.53(+3.39%) |
Dec 22, 2021 | 16.00 | 16.25 | 15.26 | 15.64 | 240,106 | -0.17(-1.08%) |
Dec 21, 2021 | 15.34 | 15.91 | 15.15 | 15.81 | 474,064 | +0.65(+4.29%) |
Dec 20, 2021 | 15.16 | 15.68 | 14.55 | 15.16 | 457,482 | -0.64(-4.05%) |
Dec 17, 2021 | 15.64 | 16.44 | 15.09 | 15.80 | 1,177,590 | -0.04(-0.25%) |
Dec 16, 2021 | 17.30 | 17.30 | 15.50 | 15.84 | 389,007 | -1.05(-6.22%) |
Dec 15, 2021 | 16.47 | 16.91 | 15.70 | 16.89 | 336,922 | +0.38(+2.30%) |
Dec 14, 2021 | 16.64 | 17.03 | 15.90 | 16.51 | 456,033 | -0.55(-3.22%) |
Dec 13, 2021 | 17.50 | 18.27 | 16.58 | 17.06 | 313,983 | -0.38(-2.18%) |
Dec 10, 2021 | 17.97 | 18.48 | 17.40 | 17.44 | 175,666 | -0.40(-2.24%) |
Dec 09, 2021 | 18.90 | 19.14 | 17.75 | 17.84 | 150,989 | -0.92(-4.90%) |
Dec 08, 2021 | 19.04 | 19.32 | 17.92 | 18.76 | 197,898 | -0.02(-0.11%) |
Dec 07, 2021 | 17.05 | 19.26 | 16.95 | 18.78 | 270,205 | +1.86(+10.99%) |
Dec 06, 2021 | 16.74 | 17.14 | 16.27 | 16.92 | 473,914 | -0.15(-0.88%) |
Dec 03, 2021 | 17.91 | 18.04 | 16.72 | 17.07 | 370,776 | -0.94(-5.22%) |
Dec 02, 2021 | 16.94 | 18.17 | 16.16 | 18.01 | 458,756 | +1.08(+6.38%) |
Dec 01, 2021 | 19.61 | 19.61 | 16.93 | 16.93 | 503,157 | -1.66(-8.93%) |
Nov 30, 2021 | 18.05 | 18.91 | 17.09 | 18.59 | 974,845 | +1.54(+9.03%) |
Nov 29, 2021 | 18.10 | 18.90 | 16.93 | 17.05 | 318,222 | -0.63(-3.56%) |
Nov 26, 2021 | 17.50 | 18.60 | 17.20 | 17.68 | 200,834 | +0.00(+0.00%) |
Nov 24, 2021 | 17.50 | 17.94 | 16.99 | 17.68 | 377,908 | +0.08(+0.45%) |
Nov 23, 2021 | 18.62 | 18.85 | 17.13 | 17.60 | 570,898 | -1.26(-6.68%) |
Nov 22, 2021 | 21.90 | 21.90 | 18.81 | 18.86 | 498,456 | -2.42(-11.37%) |
Nov 19, 2021 | 20.56 | 21.90 | 20.56 | 21.28 | 258,396 | +0.62(+3.00%) |
Nov 18, 2021 | 22.18 | 20.76 | 20.26 | 20.66 | 423,524 | -1.59(-7.15%) |
Nov 17, 2021 | 21.38 | 22.65 | 21.18 | 22.25 | 254,443 | +0.72(+3.34%) |
Nov 16, 2021 | 21.61 | 21.93 | 20.72 | 21.53 | 270,834 | -0.20(-0.92%) |
Nov 15, 2021 | 22.45 | 23.44 | 21.15 | 21.73 | 295,696 | +0.03(+0.14%) |
Nov 12, 2021 | 20.66 | 21.82 | 20.50 | 21.70 | 412,585 | +1.18(+5.75%) |
Nov 11, 2021 | 20.88 | 21.17 | 20.41 | 20.52 | 298,276 | -0.23(-1.11%) |
Nov 10, 2021 | 21.25 | 20.75 | 229,403 | -0.41(-1.94%) | ||
Nov 09, 2021 | 21.81 | 22.35 | 20.78 | 21.16 | 330,700 | -0.65(-2.98%) |
Nov 08, 2021 | 22.40 | 22.77 | 20.90 | 21.81 | 336,058 | -0.63(-2.81%) |
Nov 05, 2021 | 23.20 | 23.40 | 22.08 | 22.44 | 212,203 | -0.82(-3.53%) |
Nov 04, 2021 | 22.60 | 23.52 | 22.56 | 23.26 | 312,160 | +0.37(+1.62%) |
Nov 03, 2021 | 22.46 | 23.79 | 22.39 | 22.89 | 303,556 | +0.59(+2.65%) |
Nov 02, 2021 | 22.27 | 22.43 | 21.65 | 22.30 | 302,275 | +0.11(+0.50%) |