Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 9.250 | 9.977 | 9.250 | 9.820 | 59,033 | +0.70(+7.68%) |
Jan 28, 2022 | 9.060 | 9.790 | 8.760 | 9.120 | 69,689 | +0.05(+0.55%) |
Jan 27, 2022 | 9.360 | 9.520 | 8.890 | 9.070 | 126,398 | -0.15(-1.63%) |
Jan 26, 2022 | 9.500 | 9.975 | 9.075 | 9.220 | 97,889 | -0.12(-1.28%) |
Jan 25, 2022 | 9.780 | 9.920 | 9.210 | 9.340 | 71,931 | -0.76(-7.52%) |
Jan 24, 2022 | 9.630 | 10.15 | 9.170 | 10.10 | 95,594 | -0.13(-1.27%) |
Jan 21, 2022 | 11.41 | 11.53 | 10.14 | 10.23 | 87,594 | -1.27(-11.04%) |
Jan 20, 2022 | 11.80 | 12.29 | 11.27 | 11.50 | 138,710 | -0.19(-1.63%) |
Jan 19, 2022 | 11.34 | 11.75 | 11.33 | 11.69 | 86,185 | +0.57(+5.13%) |
Jan 18, 2022 | 11.50 | 11.60 | 11.00 | 11.12 | 78,413 | -0.59(-5.04%) |
Jan 14, 2022 | 11.71 | 0 | -0.26(-2.17%) | |||
Jan 13, 2022 | 12.20 | 12.43 | 11.80 | 11.97 | 39,092 | -0.22(-1.80%) |
Jan 12, 2022 | 12.99 | 13.05 | 12.19 | 12.19 | 80,724 | -0.62(-4.84%) |
Jan 11, 2022 | 12.58 | 13.48 | 12.22 | 12.81 | 51,601 | +0.38(+3.06%) |
Jan 10, 2022 | 12.82 | 13.84 | 12.21 | 12.43 | 75,465 | -0.75(-5.69%) |
Jan 07, 2022 | 13.83 | 14.07 | 13.12 | 13.18 | 56,710 | -0.64(-4.63%) |
Jan 06, 2022 | 14.53 | 15.00 | 13.81 | 13.82 | 62,992 | -0.86(-5.86%) |
Jan 05, 2022 | 16.10 | 16.40 | 14.55 | 14.68 | 80,786 | -1.32(-8.25%) |
Jan 04, 2022 | 16.57 | 16.57 | 15.39 | 16.00 | 55,772 | -0.40(-2.44%) |
Jan 03, 2022 | 16.30 | 16.82 | 15.94 | 16.40 | 19,958 | +0.04(+0.24%) |
Dec 31, 2021 | 16.79 | 16.79 | 15.92 | 16.36 | 30,385 | -0.59(-3.48%) |
Dec 30, 2021 | 16.35 | 17.49 | 16.05 | 16.95 | 40,338 | +0.68(+4.18%) |
Dec 29, 2021 | 16.95 | 17.14 | 16.03 | 16.27 | 63,313 | -0.87(-5.08%) |
Dec 28, 2021 | 17.88 | 18.30 | 16.88 | 17.14 | 103,763 | -0.75(-4.19%) |
Dec 27, 2021 | 17.40 | 17.94 | 15.26 | 17.89 | 660,833 | +4.67(+35.33%) |
Dec 23, 2021 | 13.92 | 14.14 | 13.20 | 13.22 | 39,316 | -0.70(-5.03%) |
Dec 22, 2021 | 13.52 | 13.92 | 13.30 | 13.92 | 23,328 | +0.44(+3.26%) |
Dec 21, 2021 | 12.73 | 13.76 | 12.51 | 13.48 | 52,818 | +0.88(+6.98%) |
Dec 20, 2021 | 12.75 | 12.75 | 12.28 | 12.60 | 25,086 | -0.19(-1.49%) |
Dec 17, 2021 | 11.70 | 12.79 | 11.63 | 12.79 | 357,663 | +0.79(+6.58%) |
Dec 16, 2021 | 12.25 | 13.59 | 12.00 | 12.00 | 148,536 | -0.29(-2.36%) |
Dec 15, 2021 | 13.18 | 13.45 | 11.60 | 12.29 | 170,680 | -1.24(-9.16%) |
Dec 14, 2021 | 13.50 | 13.98 | 13.05 | 13.53 | 151,914 | -0.22(-1.60%) |
Dec 13, 2021 | 16.22 | 16.22 | 13.35 | 13.75 | 243,650 | -2.76(-16.72%) |
Dec 10, 2021 | 16.82 | 16.91 | 16.01 | 16.51 | 34,042 | -0.37(-2.19%) |
Dec 09, 2021 | 17.64 | 17.87 | 16.76 | 16.88 | 21,683 | -1.00(-5.59%) |
Dec 08, 2021 | 16.61 | 18.05 | 16.30 | 17.88 | 31,870 | +1.32(+7.97%) |
Dec 07, 2021 | 15.26 | 16.90 | 15.26 | 16.56 | 26,544 | +1.56(+10.40%) |
Dec 06, 2021 | 15.49 | 16.18 | 14.56 | 15.00 | 52,689 | -0.68(-4.34%) |
Dec 03, 2021 | 17.45 | 17.46 | 15.66 | 15.68 | 42,468 | -1.77(-10.14%) |
Dec 02, 2021 | 17.36 | 17.79 | 16.88 | 17.45 | 53,500 | -0.14(-0.80%) |
Dec 01, 2021 | 17.43 | 17.77 | 17.34 | 17.59 | 15,109 | +0.37(+2.15%) |
Nov 30, 2021 | 17.70 | 17.95 | 17.00 | 17.22 | 38,095 | -0.71(-3.96%) |
Nov 29, 2021 | 17.88 | 18.00 | 17.54 | 17.93 | 24,047 | -0.07(-0.39%) |
Nov 26, 2021 | 17.70 | 18.00 | 17.50 | 18.00 | 15,316 | +0.29(+1.64%) |
Nov 24, 2021 | 17.70 | 17.98 | 17.70 | 17.71 | 15,208 | -0.22(-1.23%) |
Nov 23, 2021 | 19.69 | 19.99 | 17.53 | 17.93 | 64,003 | -1.55(-7.96%) |
Nov 22, 2021 | 19.22 | 19.48 | 18.67 | 19.48 | 29,664 | +0.54(+2.85%) |
Nov 19, 2021 | 18.53 | 19.40 | 18.52 | 18.94 | 25,181 | +0.29(+1.55%) |
Nov 18, 2021 | 20.25 | 18.97 | 18.52 | 18.65 | 86,906 | -1.72(-8.44%) |
Nov 17, 2021 | 20.94 | 21.00 | 19.93 | 20.37 | 71,947 | -0.33(-1.59%) |
Nov 16, 2021 | 22.99 | 23.00 | 20.51 | 20.70 | 241,803 | -0.73(-3.41%) |
Nov 15, 2021 | 21.81 | 21.94 | 21.09 | 21.43 | 25,891 | -0.22(-1.02%) |
Nov 12, 2021 | 21.46 | 21.65 | 21.16 | 21.65 | 22,392 | +0.37(+1.74%) |
Nov 11, 2021 | 21.68 | 22.18 | 21.20 | 21.28 | 26,923 | -0.35(-1.62%) |
Nov 10, 2021 | 21.74 | 21.63 | 41,104 | -0.07(-0.32%) | ||
Nov 09, 2021 | 21.85 | 22.29 | 21.51 | 21.70 | 26,195 | +0.01(+0.05%) |
Nov 08, 2021 | 22.07 | 22.07 | 21.69 | 21.69 | 43,943 | -0.31(-1.41%) |
Nov 05, 2021 | 22.16 | 22.48 | 21.58 | 22.00 | 25,132 | +0.00(+0.00%) |
Nov 04, 2021 | 22.13 | 22.75 | 21.77 | 22.00 | 44,622 | -0.11(-0.50%) |
Nov 03, 2021 | 22.20 | 22.49 | 21.68 | 22.11 | 37,348 | +0.11(+0.50%) |
Nov 02, 2021 | 21.76 | 22.25 | 21.63 | 22.00 | 38,742 | +0.45(+2.09%) |