Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 10.50 | 11.36 | 49,321 | +1.01(+9.76%) | ||
Jan 28, 2022 | 10.77 | 10.77 | 9.800 | 10.35 | 50,708 | -0.44(-4.08%) |
Jan 27, 2022 | 10.42 | 11.15 | 10.20 | 10.79 | 151,980 | -0.21(-1.91%) |
Jan 26, 2022 | 9.840 | 12.06 | 9.650 | 11.00 | 59,543 | +1.34(+13.87%) |
Jan 25, 2022 | 9.400 | 10.65 | 9.400 | 9.660 | 65,500 | +0.10(+1.05%) |
Jan 24, 2022 | 9.210 | 10.00 | 8.515 | 9.560 | 60,340 | +0.31(+3.35%) |
Jan 21, 2022 | 9.150 | 9.380 | 8.870 | 9.250 | 98,616 | -0.43(-4.44%) |
Jan 20, 2022 | 9.460 | 10.85 | 9.460 | 9.680 | 56,923 | +0.23(+2.43%) |
Jan 19, 2022 | 9.540 | 10.14 | 9.220 | 9.450 | 55,046 | -0.11(-1.15%) |
Jan 18, 2022 | 10.68 | 10.68 | 9.490 | 9.560 | 66,334 | -1.10(-10.32%) |
Jan 14, 2022 | 10.66 | 0 | +0.43(+4.20%) | |||
Jan 13, 2022 | 10.15 | 10.74 | 9.750 | 10.23 | 68,256 | +0.13(+1.29%) |
Jan 12, 2022 | 10.66 | 11.03 | 10.06 | 10.10 | 73,739 | -0.60(-5.61%) |
Jan 11, 2022 | 10.23 | 11.07 | 10.20 | 10.70 | 26,725 | +0.29(+2.79%) |
Jan 10, 2022 | 10.80 | 11.08 | 10.01 | 10.41 | 36,556 | -0.79(-7.05%) |
Jan 07, 2022 | 11.65 | 11.65 | 10.95 | 11.20 | 69,938 | -0.18(-1.58%) |
Jan 06, 2022 | 11.83 | 12.50 | 10.96 | 11.38 | 113,143 | -0.60(-5.01%) |
Jan 05, 2022 | 13.36 | 13.57 | 11.89 | 11.98 | 73,175 | -1.60(-11.78%) |
Jan 04, 2022 | 13.48 | 13.97 | 13.11 | 13.58 | 102,045 | +0.20(+1.49%) |
Jan 03, 2022 | 11.51 | 13.62 | 11.30 | 13.38 | 100,127 | +2.05(+18.09%) |
Dec 31, 2021 | 12.20 | 13.27 | 11.30 | 11.33 | 314,959 | -0.80(-6.60%) |
Dec 30, 2021 | 12.14 | 12.76 | 11.82 | 12.13 | 68,040 | -0.15(-1.22%) |
Dec 29, 2021 | 13.00 | 13.04 | 11.93 | 12.28 | 60,730 | -1.05(-7.88%) |
Dec 28, 2021 | 13.62 | 13.93 | 12.99 | 13.33 | 75,866 | -0.50(-3.62%) |
Dec 27, 2021 | 15.22 | 15.22 | 13.67 | 13.83 | 59,359 | -1.37(-9.01%) |
Dec 23, 2021 | 14.45 | 15.79 | 14.26 | 15.20 | 65,612 | +0.84(+5.85%) |
Dec 22, 2021 | 13.14 | 14.59 | 13.06 | 14.36 | 92,694 | +1.09(+8.21%) |
Dec 21, 2021 | 13.91 | 14.12 | 12.81 | 13.27 | 64,786 | -0.63(-4.53%) |
Dec 20, 2021 | 13.90 | 14.25 | 13.54 | 13.90 | 84,195 | -0.03(-0.22%) |
Dec 17, 2021 | 14.83 | 14.88 | 13.58 | 13.93 | 555,671 | -0.79(-5.37%) |
Dec 16, 2021 | 14.25 | 15.22 | 14.16 | 14.72 | 51,484 | +0.64(+4.55%) |
Dec 15, 2021 | 14.24 | 14.62 | 12.65 | 14.08 | 53,701 | -0.01(-0.07%) |
Dec 14, 2021 | 13.71 | 14.40 | 13.00 | 14.09 | 46,252 | +0.08(+0.57%) |
Dec 13, 2021 | 14.66 | 14.74 | 13.40 | 14.01 | 97,827 | -0.94(-6.29%) |
Dec 10, 2021 | 14.95 | 15.20 | 14.38 | 14.95 | 50,782 | -0.02(-0.13%) |
Dec 09, 2021 | 17.13 | 17.31 | 14.71 | 14.97 | 118,450 | -2.47(-14.16%) |
Dec 08, 2021 | 14.81 | 17.60 | 14.11 | 17.44 | 122,593 | +2.54(+17.05%) |
Dec 07, 2021 | 14.77 | 15.50 | 14.77 | 14.90 | 57,718 | +0.47(+3.26%) |
Dec 06, 2021 | 15.67 | 16.29 | 14.15 | 14.43 | 121,131 | -1.27(-8.09%) |
Dec 03, 2021 | 17.95 | 18.42 | 15.68 | 15.70 | 84,528 | -2.03(-11.45%) |
Dec 02, 2021 | 17.06 | 18.61 | 16.38 | 17.73 | 61,274 | +0.74(+4.36%) |
Dec 01, 2021 | 18.47 | 18.50 | 16.89 | 16.99 | 62,361 | -1.10(-6.08%) |
Nov 30, 2021 | 16.34 | 18.38 | 16.25 | 18.09 | 101,554 | +1.60(+9.70%) |
Nov 29, 2021 | 17.29 | 18.47 | 16.24 | 16.49 | 93,765 | -0.42(-2.48%) |
Nov 26, 2021 | 16.89 | 17.45 | 16.50 | 16.91 | 35,295 | -0.09(-0.53%) |
Nov 24, 2021 | 17.26 | 17.85 | 16.53 | 17.00 | 97,476 | -0.32(-1.85%) |
Nov 23, 2021 | 19.10 | 20.14 | 17.11 | 17.32 | 59,626 | -1.79(-9.37%) |
Nov 22, 2021 | 20.83 | 20.83 | 19.05 | 19.11 | 47,245 | -1.29(-6.32%) |
Nov 19, 2021 | 22.27 | 22.27 | 20.23 | 20.40 | 64,829 | -1.59(-7.23%) |
Nov 18, 2021 | 21.72 | 22.25 | 21.90 | 21.99 | 95,287 | +0.43(+1.99%) |
Nov 17, 2021 | 20.55 | 21.63 | 20.05 | 21.56 | 63,260 | +1.16(+5.69%) |
Nov 16, 2021 | 19.62 | 20.72 | 19.00 | 20.40 | 64,709 | +0.62(+3.13%) |
Nov 15, 2021 | 20.38 | 20.38 | 19.32 | 19.78 | 57,338 | -0.69(-3.37%) |
Nov 12, 2021 | 20.65 | 21.59 | 20.21 | 20.47 | 31,907 | -0.44(-2.10%) |
Nov 11, 2021 | 21.98 | 21.98 | 20.65 | 20.91 | 37,221 | -1.11(-5.04%) |
Nov 10, 2021 | 20.59 | 22.20 | 22.02 | 65,261 | +1.41(+6.84%) | |
Nov 09, 2021 | 22.01 | 22.43 | 20.56 | 20.61 | 75,499 | -1.37(-6.23%) |
Nov 08, 2021 | 22.20 | 22.87 | 21.68 | 21.98 | 75,135 | -0.43(-1.92%) |
Nov 05, 2021 | 23.84 | 23.84 | 22.06 | 22.41 | 89,951 | -1.31(-5.52%) |
Nov 04, 2021 | 26.15 | 26.51 | 23.36 | 23.72 | 98,500 | -2.60(-9.88%) |
Nov 03, 2021 | 29.00 | 29.30 | 25.50 | 26.32 | 134,452 | -2.95(-10.08%) |
Nov 02, 2021 | 29.00 | 30.35 | 28.88 | 29.27 | 76,056 | -0.02(-0.07%) |