Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 14.33 | 15.23 | 54,408 | +0.68(+4.67%) | ||
Jan 28, 2022 | 14.13 | 14.88 | 13.42 | 14.55 | 44,955 | +0.75(+5.43%) |
Jan 27, 2022 | 14.40 | 15.04 | 13.61 | 13.80 | 62,994 | -0.44(-3.09%) |
Jan 26, 2022 | 14.70 | 16.89 | 14.15 | 14.24 | 92,755 | -0.01(-0.07%) |
Jan 25, 2022 | 14.21 | 14.77 | 13.97 | 14.25 | 121,418 | -0.28(-1.93%) |
Jan 24, 2022 | 13.80 | 14.77 | 13.25 | 14.53 | 56,983 | +0.55(+3.93%) |
Jan 21, 2022 | 14.45 | 14.70 | 13.79 | 13.98 | 115,947 | -0.29(-2.03%) |
Jan 20, 2022 | 15.00 | 15.15 | 14.17 | 14.27 | 120,138 | -0.44(-2.99%) |
Jan 19, 2022 | 14.64 | 15.21 | 14.57 | 14.71 | 123,745 | -0.05(-0.34%) |
Jan 18, 2022 | 15.33 | 15.76 | 14.08 | 14.76 | 105,012 | -1.00(-6.35%) |
Jan 14, 2022 | 15.76 | 0 | -0.18(-1.13%) | |||
Jan 13, 2022 | 17.55 | 17.82 | 15.42 | 15.94 | 39,112 | -1.80(-10.15%) |
Jan 12, 2022 | 19.38 | 19.68 | 17.50 | 17.74 | 125,135 | -1.27(-6.68%) |
Jan 11, 2022 | 18.65 | 19.48 | 17.42 | 19.01 | 121,056 | +0.88(+4.85%) |
Jan 10, 2022 | 18.13 | 18.32 | 17.16 | 18.13 | 74,084 | -0.37(-2.00%) |
Jan 07, 2022 | 18.50 | 19.47 | 18.20 | 18.50 | 49,022 | -0.20(-1.07%) |
Jan 06, 2022 | 19.45 | 19.85 | 17.93 | 18.70 | 162,009 | -0.89(-4.54%) |
Jan 05, 2022 | 20.09 | 20.85 | 18.83 | 19.59 | 115,194 | -0.31(-1.56%) |
Jan 04, 2022 | 20.54 | 20.58 | 19.65 | 19.90 | 73,512 | -0.34(-1.68%) |
Jan 03, 2022 | 19.36 | 20.43 | 19.27 | 20.24 | 60,947 | +0.51(+2.58%) |
Dec 31, 2021 | 19.25 | 20.22 | 19.25 | 19.73 | 77,804 | -0.16(-0.80%) |
Dec 30, 2021 | 19.43 | 21.10 | 19.43 | 19.89 | 150,278 | +0.06(+0.30%) |
Dec 29, 2021 | 20.86 | 20.86 | 19.29 | 19.83 | 193,939 | -1.25(-5.93%) |
Dec 28, 2021 | 19.98 | 21.70 | 19.98 | 21.08 | 44,461 | +0.82(+4.05%) |
Dec 27, 2021 | 22.03 | 22.03 | 20.09 | 20.26 | 75,278 | -1.18(-5.50%) |
Dec 23, 2021 | 20.15 | 22.61 | 20.15 | 21.44 | 97,237 | +1.23(+6.09%) |
Dec 22, 2021 | 19.00 | 20.66 | 18.60 | 20.21 | 240,578 | +1.23(+6.48%) |
Dec 21, 2021 | 19.06 | 19.66 | 18.41 | 18.98 | 250,448 | -0.02(-0.11%) |
Dec 20, 2021 | 19.00 | 20.89 | 18.18 | 19.00 | 72,200 | -1.02(-5.09%) |
Dec 17, 2021 | 19.17 | 20.66 | 18.05 | 20.02 | 444,900 | +0.84(+4.38%) |
Dec 16, 2021 | 19.68 | 20.49 | 18.92 | 19.18 | 630,568 | -0.50(-2.54%) |
Dec 15, 2021 | 18.05 | 20.46 | 17.65 | 19.68 | 177,106 | +1.41(+7.72%) |
Dec 14, 2021 | 19.28 | 19.80 | 16.70 | 18.27 | 183,163 | -1.53(-7.73%) |
Dec 13, 2021 | 19.93 | 21.14 | 19.32 | 19.80 | 99,544 | +0.09(+0.46%) |
Dec 10, 2021 | 18.47 | 19.84 | 17.91 | 19.71 | 68,670 | +1.24(+6.71%) |
Dec 09, 2021 | 18.93 | 19.99 | 16.14 | 18.47 | 74,059 | +0.44(+2.44%) |
Dec 08, 2021 | 17.28 | 18.78 | 17.28 | 18.03 | 113,845 | +0.27(+1.52%) |
Dec 07, 2021 | 17.20 | 18.85 | 17.20 | 17.76 | 64,987 | +0.86(+5.09%) |
Dec 06, 2021 | 16.41 | 18.23 | 15.89 | 16.90 | 64,546 | +0.86(+5.36%) |
Dec 03, 2021 | 15.69 | 16.71 | 14.89 | 16.04 | 76,588 | +0.20(+1.26%) |
Dec 02, 2021 | 15.46 | 16.32 | 15.00 | 15.84 | 120,150 | +0.40(+2.59%) |
Dec 01, 2021 | 18.29 | 18.29 | 14.39 | 15.44 | 164,048 | -2.34(-13.16%) |
Nov 30, 2021 | 17.65 | 18.03 | 17.65 | 17.78 | 60,281 | -0.23(-1.28%) |
Nov 29, 2021 | 18.03 | 18.19 | 17.03 | 18.01 | 102,048 | +0.35(+1.98%) |
Nov 26, 2021 | 17.91 | 19.07 | 17.17 | 17.66 | 40,402 | -1.17(-6.21%) |
Nov 24, 2021 | 17.55 | 19.18 | 17.02 | 18.83 | 92,161 | +0.82(+4.55%) |
Nov 23, 2021 | 17.93 | 18.15 | 17.25 | 18.01 | 100,132 | -0.23(-1.26%) |
Nov 22, 2021 | 17.88 | 19.71 | 16.63 | 18.24 | 109,464 | +0.36(+2.01%) |
Nov 19, 2021 | 18.69 | 20.31 | 17.54 | 17.88 | 105,271 | -1.13(-5.94%) |
Nov 18, 2021 | 19.28 | 19.01 | 18.79 | 19.01 | 122,320 | -0.45(-2.31%) |
Nov 17, 2021 | 21.01 | 21.32 | 18.68 | 19.46 | 184,466 | -0.94(-4.61%) |
Nov 16, 2021 | 21.00 | 21.60 | 20.17 | 20.40 | 56,864 | -0.80(-3.77%) |
Nov 15, 2021 | 22.27 | 22.70 | 21.09 | 21.20 | 63,514 | -1.28(-5.69%) |
Nov 12, 2021 | 25.07 | 25.71 | 22.18 | 22.48 | 38,858 | -2.40(-9.65%) |
Nov 11, 2021 | 24.29 | 25.18 | 23.07 | 24.88 | 51,307 | +1.00(+4.19%) |
Nov 10, 2021 | 23.00 | 23.88 | 89,397 | +1.27(+5.62%) | ||
Nov 09, 2021 | 24.70 | 25.48 | 21.90 | 22.61 | 67,952 | -1.67(-6.88%) |
Nov 08, 2021 | 27.79 | 29.51 | 23.12 | 24.28 | 138,555 | -3.03(-11.09%) |
Nov 05, 2021 | 27.08 | 27.63 | 26.33 | 27.31 | 51,331 | +0.61(+2.28%) |
Nov 04, 2021 | 26.39 | 28.06 | 26.30 | 26.70 | 35,264 | +0.12(+0.45%) |
Nov 03, 2021 | 27.00 | 27.59 | 25.56 | 26.58 | 70,061 | -0.74(-2.71%) |
Nov 02, 2021 | 24.96 | 27.48 | 24.21 | 27.32 | 63,498 | +2.71(+11.01%) |