Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 9.440 | 9.280 | 30,749 | +0.32(+3.57%) | ||
Jan 28, 2022 | 8.560 | 9.120 | 8.080 | 8.960 | 47,269 | +0.16(+1.82%) |
Jan 27, 2022 | 9.760 | 9.916 | 8.800 | 8.800 | 33,147 | -0.56(-5.98%) |
Jan 26, 2022 | 9.680 | 10.24 | 9.120 | 9.360 | 31,379 | -0.08(-0.86%) |
Jan 25, 2022 | 9.200 | 9.840 | 8.638 | 9.441 | 8,743 | +0.08(+0.86%) |
Jan 24, 2022 | 9.120 | 9.439 | 7.730 | 9.360 | 62,915 | -0.16(-1.68%) |
Jan 21, 2022 | 10.40 | 10.56 | 9.360 | 9.520 | 25,157 | -0.56(-5.56%) |
Jan 20, 2022 | 9.520 | 11.12 | 9.440 | 10.08 | 70,092 | +0.64(+6.78%) |
Jan 19, 2022 | 10.24 | 10.24 | 9.280 | 9.440 | 31,259 | -0.24(-2.48%) |
Jan 18, 2022 | 10.32 | 10.96 | 9.680 | 9.680 | 39,476 | -0.48(-4.72%) |
Jan 14, 2022 | 10.16 | 0 | -0.64(-5.93%) | |||
Jan 13, 2022 | 11.60 | 11.60 | 10.64 | 10.80 | 12,525 | -0.56(-4.93%) |
Jan 12, 2022 | 11.52 | 12.00 | 11.28 | 11.36 | 31,430 | +0.16(+1.43%) |
Jan 11, 2022 | 11.20 | 11.52 | 10.56 | 11.20 | 13,018 | +0.16(+1.45%) |
Jan 10, 2022 | 11.44 | 11.60 | 11.04 | 11.04 | 12,994 | -0.48(-4.17%) |
Jan 07, 2022 | 11.52 | 12.80 | 10.96 | 11.52 | 50,310 | +0.00(+0.00%) |
Jan 06, 2022 | 11.60 | 12.56 | 10.96 | 11.52 | 101,817 | +0.08(+0.70%) |
Jan 05, 2022 | 11.60 | 11.92 | 11.36 | 11.44 | 16,099 | -0.16(-1.38%) |
Jan 04, 2022 | 11.68 | 12.16 | 11.20 | 11.60 | 47,496 | -0.32(-2.68%) |
Jan 03, 2022 | 11.36 | 12.00 | 10.88 | 11.92 | 46,139 | +0.88(+7.97%) |
Dec 31, 2021 | 11.28 | 11.60 | 10.88 | 11.04 | 52,702 | -0.32(-2.82%) |
Dec 30, 2021 | 11.44 | 11.76 | 11.00 | 11.36 | 56,797 | -0.32(-2.74%) |
Dec 29, 2021 | 12.40 | 12.47 | 11.52 | 11.68 | 17,085 | -0.96(-7.59%) |
Dec 28, 2021 | 12.32 | 13.32 | 11.84 | 12.64 | 65,668 | +0.08(+0.64%) |
Dec 27, 2021 | 13.60 | 13.60 | 12.24 | 12.56 | 38,685 | -1.36(-9.77%) |
Dec 23, 2021 | 12.80 | 14.00 | 12.56 | 13.92 | 55,642 | +1.36(+10.83%) |
Dec 22, 2021 | 13.20 | 13.60 | 12.48 | 12.56 | 35,962 | -0.80(-5.99%) |
Dec 21, 2021 | 13.20 | 13.52 | 12.85 | 13.36 | 49,803 | -0.16(-1.18%) |
Dec 20, 2021 | 13.92 | 14.16 | 12.48 | 13.52 | 46,942 | -0.52(-3.70%) |
Dec 17, 2021 | 16.08 | 16.52 | 13.96 | 14.04 | 61,476 | -1.72(-10.91%) |
Dec 16, 2021 | 16.08 | 16.48 | 14.64 | 15.76 | 41,642 | -0.56(-3.43%) |
Dec 15, 2021 | 15.92 | 16.32 | 14.80 | 16.32 | 17,463 | +0.88(+5.70%) |
Dec 14, 2021 | 16.80 | 17.37 | 15.30 | 15.44 | 40,528 | -1.76(-10.23%) |
Dec 13, 2021 | 17.84 | 18.24 | 16.48 | 17.20 | 18,774 | -0.48(-2.71%) |
Dec 10, 2021 | 17.92 | 18.80 | 17.68 | 17.68 | 5,586 | -0.08(-0.45%) |
Dec 09, 2021 | 20.08 | 20.08 | 17.76 | 17.76 | 10,146 | -2.40(-11.90%) |
Dec 08, 2021 | 18.80 | 21.49 | 18.64 | 20.16 | 30,946 | +1.12(+5.88%) |
Dec 07, 2021 | 18.32 | 19.52 | 17.62 | 19.04 | 28,563 | +1.60(+9.17%) |
Dec 06, 2021 | 16.80 | 18.00 | 16.16 | 17.44 | 13,752 | +0.08(+0.46%) |
Dec 03, 2021 | 18.88 | 18.88 | 16.24 | 17.36 | 41,302 | -1.20(-6.47%) |
Dec 02, 2021 | 18.16 | 19.20 | 17.28 | 18.56 | 26,859 | -1.04(-5.31%) |
Dec 01, 2021 | 19.68 | 20.72 | 19.34 | 19.60 | 20,023 | -0.32(-1.61%) |
Nov 30, 2021 | 20.24 | 23.84 | 19.12 | 19.92 | 111,836 | -0.40(-1.97%) |
Nov 29, 2021 | 19.68 | 20.48 | 19.60 | 20.32 | 10,132 | +0.56(+2.83%) |
Nov 26, 2021 | 18.96 | 20.32 | 18.80 | 19.76 | 8,966 | -0.08(-0.40%) |
Nov 24, 2021 | 19.60 | 20.64 | 19.28 | 19.84 | 21,025 | +0.24(+1.22%) |
Nov 23, 2021 | 19.36 | 20.08 | 18.64 | 19.60 | 16,668 | +0.24(+1.24%) |
Nov 22, 2021 | 21.76 | 21.84 | 18.96 | 19.36 | 34,783 | -2.08(-9.70%) |
Nov 19, 2021 | 20.88 | 21.52 | 20.48 | 21.44 | 12,916 | +0.24(+1.13%) |
Nov 18, 2021 | 21.92 | 21.68 | 21.20 | 21.20 | 27,113 | +0.32(+1.53%) |
Nov 17, 2021 | 21.44 | 21.44 | 20.48 | 20.88 | 64,474 | -0.64(-2.97%) |
Nov 16, 2021 | 21.92 | 22.01 | 21.20 | 21.52 | 22,299 | -0.40(-1.82%) |
Nov 15, 2021 | 21.68 | 22.24 | 21.20 | 21.92 | 20,933 | +0.24(+1.11%) |
Nov 12, 2021 | 21.60 | 22.00 | 21.36 | 21.68 | 17,781 | +0.00(+0.00%) |
Nov 11, 2021 | 22.00 | 22.08 | 21.04 | 21.68 | 24,640 | -0.48(-2.17%) |
Nov 10, 2021 | 22.08 | 22.16 | 19,693 | -0.40(-1.77%) | ||
Nov 09, 2021 | 22.64 | 23.44 | 21.76 | 22.56 | 100,500 | -2.88(-11.32%) |
Nov 08, 2021 | 23.60 | 25.60 | 23.36 | 25.44 | 108,523 | +2.00(+8.53%) |
Nov 05, 2021 | 23.36 | 24.00 | 23.20 | 23.44 | 17,787 | +0.00(+0.00%) |
Nov 04, 2021 | 23.92 | 24.00 | 22.96 | 23.44 | 18,681 | -0.48(-2.01%) |
Nov 03, 2021 | 23.04 | 24.42 | 22.64 | 23.92 | 36,425 | +0.88(+3.82%) |
Nov 02, 2021 | 22.40 | 23.04 | 22.16 | 23.04 | 33,947 | +0.24(+1.05%) |