Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 9.000 | 10.20 | 10.20 | 45,412 | +1.44(+16.46%) | |
Jan 28, 2022 | 8.900 | 9.082 | 8.325 | 8.758 | 29,358 | -0.07(-0.77%) |
Jan 27, 2022 | 9.700 | 10.20 | 8.641 | 8.826 | 51,543 | -0.65(-6.87%) |
Jan 26, 2022 | 10.20 | 10.82 | 9.404 | 9.477 | 38,913 | -0.42(-4.22%) |
Jan 25, 2022 | 9.700 | 10.20 | 9.500 | 9.895 | 51,160 | +0.13(+1.29%) |
Jan 24, 2022 | 9.800 | 9.948 | 8.800 | 9.769 | 86,873 | -0.33(-3.28%) |
Jan 21, 2022 | 10.70 | 10.80 | 9.800 | 10.10 | 93,296 | -0.60(-5.61%) |
Jan 20, 2022 | 11.30 | 11.30 | 10.40 | 10.70 | 94,822 | +0.20(+1.90%) |
Jan 19, 2022 | 11.30 | 11.40 | 10.40 | 10.50 | 102,901 | -0.90(-7.89%) |
Jan 18, 2022 | 12.50 | 12.50 | 11.20 | 11.40 | 100,743 | -1.00(-8.06%) |
Jan 14, 2022 | 12.40 | 0 | -0.20(-1.59%) | |||
Jan 13, 2022 | 12.70 | 13.00 | 12.24 | 12.60 | 46,178 | +0.10(+0.80%) |
Jan 12, 2022 | 13.20 | 13.80 | 12.50 | 12.50 | 39,107 | -0.50(-3.85%) |
Jan 11, 2022 | 12.60 | 13.10 | 12.55 | 13.00 | 31,637 | +0.40(+3.17%) |
Jan 10, 2022 | 13.10 | 13.10 | 12.10 | 12.60 | 41,244 | -0.10(-0.79%) |
Jan 07, 2022 | 12.80 | 13.50 | 12.60 | 12.70 | 45,818 | -0.40(-3.05%) |
Jan 06, 2022 | 12.90 | 13.70 | 12.60 | 13.10 | 54,216 | +0.20(+1.55%) |
Jan 05, 2022 | 14.10 | 14.35 | 12.80 | 12.90 | 103,969 | -1.20(-8.51%) |
Jan 04, 2022 | 15.10 | 15.20 | 14.00 | 14.10 | 125,685 | -1.00(-6.62%) |
Jan 03, 2022 | 13.20 | 15.50 | 13.02 | 15.10 | 255,334 | +1.90(+14.39%) |
Dec 31, 2021 | 12.80 | 13.90 | 12.80 | 13.20 | 130,366 | +0.20(+1.54%) |
Dec 30, 2021 | 11.50 | 13.20 | 11.50 | 13.00 | 233,997 | +1.40(+12.07%) |
Dec 29, 2021 | 12.50 | 14.50 | 11.60 | 11.60 | 939,787 | -0.30(-2.52%) |
Dec 28, 2021 | 12.50 | 12.60 | 11.80 | 11.90 | 86,059 | -0.60(-4.80%) |
Dec 27, 2021 | 13.20 | 13.20 | 12.40 | 12.50 | 78,890 | -0.80(-6.02%) |
Dec 23, 2021 | 13.00 | 13.40 | 12.90 | 13.30 | 53,270 | +0.20(+1.53%) |
Dec 22, 2021 | 13.20 | 13.30 | 12.45 | 13.10 | 79,897 | +0.20(+1.55%) |
Dec 21, 2021 | 12.70 | 13.40 | 12.40 | 12.90 | 112,282 | +0.40(+3.20%) |
Dec 20, 2021 | 12.50 | 12.66 | 11.80 | 12.50 | 95,795 | +0.30(+2.46%) |
Dec 17, 2021 | 11.90 | 13.40 | 11.80 | 12.20 | 260,060 | +0.20(+1.67%) |
Dec 16, 2021 | 12.80 | 13.70 | 12.00 | 12.00 | 125,549 | -0.80(-6.25%) |
Dec 15, 2021 | 12.60 | 13.10 | 12.20 | 12.80 | 63,776 | +0.00(+0.00%) |
Dec 14, 2021 | 12.70 | 13.00 | 12.50 | 12.80 | 32,506 | -0.10(-0.78%) |
Dec 13, 2021 | 12.70 | 13.10 | 12.10 | 12.90 | 51,143 | -0.10(-0.77%) |
Dec 10, 2021 | 13.70 | 14.10 | 12.80 | 13.00 | 87,516 | -0.30(-2.26%) |
Dec 09, 2021 | 13.40 | 14.14 | 13.20 | 13.30 | 56,897 | -0.20(-1.48%) |
Dec 08, 2021 | 13.50 | 14.00 | 13.00 | 13.50 | 60,677 | +0.20(+1.50%) |
Dec 07, 2021 | 12.60 | 13.80 | 12.50 | 13.30 | 75,078 | +1.20(+9.92%) |
Dec 06, 2021 | 12.10 | 12.30 | 11.60 | 12.10 | 89,805 | +0.00(+0.00%) |
Dec 03, 2021 | 12.70 | 13.00 | 12.00 | 12.10 | 82,568 | -0.70(-5.47%) |
Dec 02, 2021 | 12.60 | 12.90 | 12.00 | 12.80 | 99,291 | +0.10(+0.79%) |
Dec 01, 2021 | 13.80 | 14.10 | 12.70 | 12.70 | 52,037 | -0.80(-5.93%) |
Nov 30, 2021 | 13.50 | 14.00 | 13.50 | 13.50 | 92,090 | -0.10(-0.74%) |
Nov 29, 2021 | 14.60 | 14.60 | 13.50 | 13.60 | 57,434 | -0.50(-3.55%) |
Nov 26, 2021 | 14.20 | 14.40 | 13.80 | 14.10 | 41,002 | -0.50(-3.42%) |
Nov 24, 2021 | 14.00 | 14.70 | 13.50 | 14.60 | 51,261 | +0.80(+5.80%) |
Nov 23, 2021 | 14.00 | 14.21 | 13.50 | 13.80 | 81,172 | -0.20(-1.43%) |
Nov 22, 2021 | 14.40 | 14.40 | 13.50 | 14.00 | 99,576 | -0.30(-2.10%) |
Nov 19, 2021 | 14.50 | 14.60 | 14.20 | 14.30 | 64,541 | -0.20(-1.38%) |
Nov 18, 2021 | 15.60 | 14.70 | 14.30 | 14.50 | 170,413 | -0.50(-3.33%) |
Nov 17, 2021 | 15.50 | 15.82 | 14.80 | 15.00 | 82,966 | -0.80(-5.06%) |
Nov 16, 2021 | 16.80 | 16.85 | 15.10 | 15.80 | 239,574 | -1.90(-10.73%) |
Nov 15, 2021 | 18.00 | 18.00 | 17.50 | 17.70 | 41,046 | +0.00(+0.00%) |
Nov 12, 2021 | 17.80 | 17.80 | 17.30 | 17.70 | 58,120 | +0.30(+1.72%) |
Nov 11, 2021 | 17.90 | 18.00 | 17.40 | 17.40 | 54,369 | -0.50(-2.79%) |
Nov 10, 2021 | 18.70 | 17.90 | 98,300 | -0.80(-4.28%) | ||
Nov 09, 2021 | 19.90 | 19.90 | 18.60 | 18.70 | 72,315 | -1.10(-5.56%) |
Nov 08, 2021 | 18.70 | 20.20 | 18.40 | 19.80 | 168,014 | +1.20(+6.45%) |
Nov 05, 2021 | 19.00 | 19.00 | 18.00 | 18.60 | 88,364 | +0.10(+0.54%) |
Nov 04, 2021 | 20.60 | 20.90 | 18.40 | 18.50 | 128,897 | -2.10(-10.19%) |
Nov 03, 2021 | 20.50 | 21.20 | 20.20 | 20.60 | 66,206 | +0.50(+2.49%) |
Nov 02, 2021 | 20.30 | 20.40 | 19.90 | 20.10 | 40,661 | +0.30(+1.52%) |