Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 10.00 | 11.40 | 78,306 | +2.20(+23.89%) | ||
Jan 28, 2022 | 9.400 | 9.798 | 8.600 | 9.200 | 81,984 | -0.38(-3.99%) |
Jan 27, 2022 | 10.20 | 10.37 | 9.250 | 9.582 | 57,935 | -0.29(-2.92%) |
Jan 26, 2022 | 10.30 | 10.60 | 9.840 | 9.870 | 42,762 | -0.43(-4.19%) |
Jan 25, 2022 | 10.29 | 10.70 | 10.00 | 10.30 | 40,951 | -0.00(-0.02%) |
Jan 24, 2022 | 10.60 | 10.74 | 9.648 | 10.30 | 92,519 | -0.46(-4.24%) |
Jan 21, 2022 | 10.80 | 11.40 | 10.00 | 10.76 | 64,962 | -0.04(-0.37%) |
Jan 20, 2022 | 11.80 | 12.79 | 10.60 | 10.80 | 138,497 | -0.99(-8.43%) |
Jan 19, 2022 | 12.80 | 12.80 | 11.61 | 11.79 | 66,273 | -0.51(-4.11%) |
Jan 18, 2022 | 13.00 | 13.20 | 12.12 | 12.30 | 30,781 | -0.54(-4.21%) |
Jan 14, 2022 | 12.84 | 0 | +0.27(+2.15%) | |||
Jan 13, 2022 | 13.27 | 13.27 | 12.51 | 12.57 | 20,739 | -0.76(-5.69%) |
Jan 12, 2022 | 14.00 | 14.00 | 13.03 | 13.33 | 13,952 | -0.27(-2.00%) |
Jan 11, 2022 | 12.40 | 13.77 | 12.42 | 13.60 | 40,170 | +1.12(+8.96%) |
Jan 10, 2022 | 12.80 | 12.90 | 11.80 | 12.48 | 40,498 | -0.70(-5.30%) |
Jan 07, 2022 | 13.00 | 13.60 | 12.42 | 13.18 | 37,090 | +0.60(+4.77%) |
Jan 06, 2022 | 12.80 | 13.10 | 12.02 | 12.58 | 27,528 | -0.32(-2.48%) |
Jan 05, 2022 | 13.39 | 13.40 | 12.57 | 12.90 | 41,667 | -0.38(-2.86%) |
Jan 04, 2022 | 13.80 | 13.80 | 12.83 | 13.28 | 42,060 | -0.46(-3.38%) |
Jan 03, 2022 | 13.25 | 13.80 | 11.61 | 13.74 | 116,804 | +0.25(+1.85%) |
Dec 31, 2021 | 13.60 | 14.20 | 13.20 | 13.49 | 59,439 | -0.31(-2.22%) |
Dec 30, 2021 | 13.60 | 14.60 | 13.60 | 13.80 | 88,153 | +0.30(+2.24%) |
Dec 29, 2021 | 13.40 | 14.00 | 12.84 | 13.50 | 76,548 | +0.28(+2.09%) |
Dec 28, 2021 | 14.20 | 14.20 | 13.20 | 13.22 | 67,605 | -0.78(-5.56%) |
Dec 27, 2021 | 14.80 | 15.40 | 14.00 | 14.00 | 51,678 | -0.75(-5.10%) |
Dec 23, 2021 | 14.20 | 15.99 | 13.80 | 14.75 | 102,868 | +0.52(+3.62%) |
Dec 22, 2021 | 14.00 | 14.25 | 13.20 | 14.24 | 78,743 | +0.66(+4.85%) |
Dec 21, 2021 | 13.80 | 14.28 | 12.82 | 13.58 | 168,944 | -0.31(-2.23%) |
Dec 20, 2021 | 14.00 | 14.04 | 13.40 | 13.89 | 36,279 | -0.51(-3.56%) |
Dec 17, 2021 | 14.00 | 14.60 | 13.62 | 14.40 | 25,052 | +0.35(+2.48%) |
Dec 16, 2021 | 14.34 | 14.60 | 13.70 | 14.05 | 24,459 | -0.16(-1.13%) |
Dec 15, 2021 | 14.40 | 14.52 | 12.06 | 14.21 | 69,549 | -0.66(-4.46%) |
Dec 14, 2021 | 14.68 | 15.05 | 14.40 | 14.88 | 35,358 | -0.27(-1.81%) |
Dec 13, 2021 | 15.80 | 15.81 | 14.40 | 15.15 | 32,842 | -0.64(-4.07%) |
Dec 10, 2021 | 15.99 | 16.20 | 15.30 | 15.79 | 25,600 | -0.20(-1.24%) |
Dec 09, 2021 | 16.15 | 16.19 | 15.75 | 15.99 | 23,760 | -0.20(-1.24%) |
Dec 08, 2021 | 16.00 | 16.40 | 15.40 | 16.19 | 34,880 | +0.22(+1.36%) |
Dec 07, 2021 | 14.40 | 16.40 | 14.30 | 15.97 | 53,748 | +1.80(+12.73%) |
Dec 06, 2021 | 14.00 | 14.40 | 13.00 | 14.17 | 62,701 | -0.38(-2.63%) |
Dec 03, 2021 | 15.76 | 15.76 | 14.38 | 14.55 | 51,407 | -0.93(-6.01%) |
Dec 02, 2021 | 16.00 | 16.32 | 15.06 | 15.48 | 44,305 | -0.50(-3.13%) |
Dec 01, 2021 | 16.60 | 16.88 | 15.80 | 15.98 | 40,947 | -0.76(-4.56%) |
Nov 30, 2021 | 16.20 | 17.20 | 15.40 | 16.74 | 49,207 | +0.17(+1.00%) |
Nov 29, 2021 | 16.99 | 17.80 | 16.40 | 16.58 | 39,169 | -0.44(-2.60%) |
Nov 26, 2021 | 16.40 | 17.30 | 16.40 | 17.02 | 27,499 | +0.19(+1.14%) |
Nov 24, 2021 | 15.40 | 17.40 | 15.40 | 16.83 | 93,615 | +1.83(+12.19%) |
Nov 23, 2021 | 16.60 | 17.00 | 15.00 | 15.00 | 116,671 | -1.00(-6.25%) |
Nov 22, 2021 | 17.62 | 17.79 | 16.00 | 16.00 | 62,895 | -0.89(-5.29%) |
Nov 19, 2021 | 17.20 | 17.36 | 16.66 | 16.89 | 41,071 | -0.55(-3.16%) |
Nov 18, 2021 | 17.87 | 17.52 | 17.10 | 17.45 | 72,720 | -0.16(-0.93%) |
Nov 17, 2021 | 18.80 | 18.80 | 17.40 | 17.61 | 44,072 | -0.65(-3.57%) |
Nov 16, 2021 | 18.40 | 18.60 | 18.20 | 18.26 | 25,582 | -0.10(-0.53%) |
Nov 15, 2021 | 18.40 | 18.95 | 18.24 | 18.36 | 35,685 | -0.53(-2.79%) |
Nov 12, 2021 | 19.15 | 19.60 | 18.34 | 18.89 | 37,242 | -0.13(-0.67%) |
Nov 11, 2021 | 19.20 | 19.78 | 19.00 | 19.01 | 30,338 | -0.79(-3.97%) |
Nov 10, 2021 | 19.60 | 19.80 | 81,133 | -0.60(-2.94%) | ||
Nov 09, 2021 | 20.20 | 20.80 | 20.00 | 20.40 | 77,394 | -0.60(-2.86%) |
Nov 08, 2021 | 20.60 | 21.20 | 20.20 | 21.00 | 62,455 | -0.60(-2.78%) |
Nov 05, 2021 | 22.20 | 22.40 | 21.10 | 21.60 | 97,142 | -0.40(-1.82%) |
Nov 04, 2021 | 20.40 | 22.60 | 19.62 | 22.00 | 120,940 | +1.40(+6.80%) |
Nov 03, 2021 | 22.40 | 22.40 | 20.20 | 20.60 | 295,034 | -1.60(-7.21%) |
Nov 02, 2021 | 19.20 | 26.20 | 18.80 | 22.20 | 1,432,967 | +3.55(+19.02%) |