Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 8.530 | 9.180 | 9.040 | 25,230 | +0.57(+6.73%) | |
Jan 28, 2022 | 8.200 | 9.350 | 8.010 | 8.470 | 36,493 | +0.26(+3.17%) |
Jan 27, 2022 | 9.180 | 9.310 | 7.970 | 8.210 | 44,709 | -1.03(-11.15%) |
Jan 26, 2022 | 9.690 | 9.754 | 9.030 | 9.240 | 39,979 | -0.21(-2.22%) |
Jan 25, 2022 | 9.110 | 9.750 | 8.600 | 9.450 | 34,806 | +0.35(+3.85%) |
Jan 24, 2022 | 9.380 | 9.450 | 8.380 | 9.100 | 69,611 | -0.38(-4.01%) |
Jan 21, 2022 | 8.830 | 10.88 | 8.230 | 9.480 | 85,236 | +0.38(+4.18%) |
Jan 20, 2022 | 9.560 | 9.718 | 8.900 | 9.100 | 25,152 | -0.40(-4.21%) |
Jan 19, 2022 | 9.010 | 9.700 | 8.950 | 9.500 | 35,543 | +0.32(+3.49%) |
Jan 18, 2022 | 8.920 | 9.320 | 8.390 | 9.180 | 38,881 | +0.28(+3.15%) |
Jan 14, 2022 | 8.900 | 0 | +0.08(+0.91%) | |||
Jan 13, 2022 | 9.000 | 9.100 | 8.617 | 8.820 | 39,368 | -0.18(-2.00%) |
Jan 12, 2022 | 9.390 | 9.915 | 8.570 | 9.000 | 63,083 | -0.45(-4.76%) |
Jan 11, 2022 | 9.100 | 9.990 | 9.000 | 9.450 | 125,344 | +0.02(+0.21%) |
Jan 10, 2022 | 10.90 | 10.90 | 8.410 | 9.430 | 93,334 | -1.62(-14.66%) |
Jan 07, 2022 | 12.20 | 12.79 | 10.71 | 11.05 | 67,378 | -1.39(-11.17%) |
Jan 06, 2022 | 12.98 | 13.74 | 12.33 | 12.44 | 125,041 | -0.71(-5.40%) |
Jan 05, 2022 | 9.540 | 13.54 | 8.650 | 13.15 | 230,317 | +3.64(+38.28%) |
Jan 04, 2022 | 11.27 | 11.27 | 9.295 | 9.510 | 17,902 | -1.38(-12.67%) |
Jan 03, 2022 | 10.34 | 11.20 | 10.00 | 10.89 | 31,532 | +0.43(+4.11%) |
Dec 31, 2021 | 10.61 | 10.95 | 10.20 | 10.46 | 18,206 | -0.10(-0.95%) |
Dec 30, 2021 | 10.46 | 12.12 | 10.38 | 10.56 | 32,248 | -0.01(-0.09%) |
Dec 29, 2021 | 11.49 | 12.26 | 10.26 | 10.57 | 102,282 | -1.85(-14.90%) |
Dec 28, 2021 | 12.49 | 12.51 | 11.78 | 12.42 | 25,798 | -0.09(-0.72%) |
Dec 27, 2021 | 13.55 | 14.98 | 12.03 | 12.51 | 67,662 | -1.68(-11.84%) |
Dec 23, 2021 | 11.02 | 14.52 | 10.25 | 14.19 | 150,225 | +3.36(+31.02%) |
Dec 22, 2021 | 10.26 | 11.85 | 9.325 | 10.83 | 48,888 | +0.59(+5.76%) |
Dec 21, 2021 | 9.610 | 10.57 | 9.220 | 10.24 | 58,079 | +0.25(+2.50%) |
Dec 20, 2021 | 10.40 | 10.66 | 9.500 | 9.990 | 61,215 | -0.80(-7.41%) |
Dec 17, 2021 | 9.640 | 10.90 | 8.820 | 10.79 | 109,473 | +1.44(+15.40%) |
Dec 16, 2021 | 9.720 | 10.00 | 8.790 | 9.350 | 56,661 | -0.54(-5.46%) |
Dec 15, 2021 | 8.640 | 9.990 | 8.180 | 9.890 | 66,361 | +1.28(+14.87%) |
Dec 14, 2021 | 10.19 | 10.26 | 8.160 | 8.610 | 48,922 | -1.57(-15.42%) |
Dec 13, 2021 | 9.910 | 10.29 | 9.510 | 10.18 | 23,044 | +0.32(+3.25%) |
Dec 10, 2021 | 10.10 | 10.68 | 9.820 | 9.860 | 24,953 | -0.26(-2.57%) |
Dec 09, 2021 | 11.43 | 11.43 | 10.00 | 10.12 | 40,350 | -1.21(-10.68%) |
Dec 08, 2021 | 11.44 | 12.25 | 11.25 | 11.33 | 14,848 | -0.45(-3.82%) |
Dec 07, 2021 | 11.15 | 12.16 | 11.15 | 11.78 | 24,360 | +0.62(+5.56%) |
Dec 06, 2021 | 10.81 | 12.58 | 10.76 | 11.16 | 43,014 | +0.52(+4.89%) |
Dec 03, 2021 | 11.27 | 12.12 | 10.52 | 10.64 | 30,469 | -0.70(-6.17%) |
Dec 02, 2021 | 13.45 | 13.49 | 10.64 | 11.34 | 120,738 | -2.24(-16.49%) |
Dec 01, 2021 | 14.39 | 14.39 | 12.82 | 13.58 | 63,028 | -0.81(-5.63%) |
Nov 30, 2021 | 14.04 | 14.75 | 13.06 | 14.39 | 67,219 | +0.73(+5.34%) |
Nov 29, 2021 | 14.01 | 14.20 | 13.45 | 13.66 | 47,782 | -0.10(-0.73%) |
Nov 26, 2021 | 14.84 | 15.83 | 13.51 | 13.76 | 37,362 | -1.72(-11.11%) |
Nov 24, 2021 | 17.16 | 17.20 | 14.52 | 15.48 | 87,301 | -2.17(-12.29%) |
Nov 23, 2021 | 17.63 | 17.75 | 16.61 | 17.65 | 31,822 | -0.43(-2.38%) |
Nov 22, 2021 | 17.95 | 18.76 | 17.89 | 18.08 | 43,034 | +0.25(+1.40%) |
Nov 19, 2021 | 17.56 | 18.08 | 15.54 | 17.83 | 13,680 | -0.05(-0.28%) |
Nov 18, 2021 | 18.19 | 18.06 | 17.30 | 17.88 | 36,500 | -0.93(-4.94%) |
Nov 17, 2021 | 17.33 | 19.60 | 17.33 | 18.81 | 61,025 | +0.63(+3.47%) |
Nov 16, 2021 | 18.00 | 18.32 | 17.19 | 18.18 | 28,404 | +0.19(+1.06%) |
Nov 15, 2021 | 18.00 | 18.00 | 17.03 | 17.99 | 16,109 | +0.05(+0.28%) |
Nov 12, 2021 | 17.90 | 17.95 | 16.86 | 17.94 | 20,852 | +0.19(+1.07%) |
Nov 11, 2021 | 17.37 | 17.99 | 16.05 | 17.75 | 21,778 | +0.59(+3.44%) |
Nov 10, 2021 | 16.62 | 17.48 | 17.16 | 22,217 | +0.20(+1.18%) | |
Nov 09, 2021 | 16.00 | 16.97 | 15.40 | 16.96 | 14,728 | +1.01(+6.33%) |
Nov 08, 2021 | 17.64 | 18.17 | 14.49 | 15.95 | 68,450 | -1.81(-10.19%) |
Nov 05, 2021 | 17.82 | 17.90 | 16.15 | 17.76 | 19,645 | -0.06(-0.34%) |
Nov 04, 2021 | 16.99 | 17.84 | 16.99 | 17.82 | 19,768 | +0.82(+4.82%) |
Nov 03, 2021 | 15.56 | 17.03 | 15.56 | 17.00 | 19,071 | +0.95(+5.92%) |
Nov 02, 2021 | 17.39 | 17.39 | 15.75 | 16.05 | 21,786 | +0.18(+1.13%) |
Nov 01, 2021 | 17.10 | 18.05 | 15.56 | 15.87 | 33,091 | -1.55(-8.90%) |
Oct 29, 2021 | 17.50 | 17.77 | 17.28 | 17.42 | 18,269 | -0.25(-1.41%) |
Oct 28, 2021 | 18.16 | 17.67 | 45,798 | -0.49(-2.70%) | ||
Oct 27, 2021 | 18.83 | 19.62 | 17.80 | 18.16 | 18,102 | -1.15(-5.96%) |
Oct 26, 2021 | 18.01 | 19.31 | 36,134 | +0.79(+4.27%) | ||
Oct 25, 2021 | 18.46 | 18.62 | 17.88 | 18.52 | 18,344 | +0.06(+0.33%) |
Oct 22, 2021 | 17.59 | 18.92 | 15.83 | 18.46 | 40,182 | +0.89(+5.07%) |
Oct 21, 2021 | 16.40 | 17.90 | 16.40 | 17.57 | 60,159 | +0.95(+5.72%) |
Oct 20, 2021 | 16.33 | 16.80 | 16.25 | 16.62 | 27,561 | +0.02(+0.12%) |
Oct 19, 2021 | 15.38 | 16.82 | 15.38 | 16.60 | 34,522 | +0.66(+4.14%) |
Oct 18, 2021 | 16.07 | 16.36 | 15.56 | 15.94 | 26,292 | -0.20(-1.24%) |
Oct 15, 2021 | 16.95 | 16.95 | 15.31 | 16.14 | 14,589 | -0.14(-0.86%) |
Oct 14, 2021 | 15.87 | 16.75 | 15.87 | 16.28 | 29,233 | +0.36(+2.26%) |
Oct 13, 2021 | 14.86 | 16.41 | 14.49 | 15.92 | 66,031 | +1.07(+7.21%) |
Oct 12, 2021 | 13.87 | 15.00 | 13.87 | 14.85 | 64,316 | +1.08(+7.84%) |
Oct 11, 2021 | 14.00 | 14.61 | 13.51 | 13.77 | 89,590 | -0.24(-1.71%) |
Oct 08, 2021 | 15.53 | 16.44 | 13.88 | 14.01 | 93,304 | -1.25(-8.19%) |
Oct 07, 2021 | 17.84 | 18.50 | 15.00 | 15.26 | 181,479 | -2.57(-14.41%) |
Oct 06, 2021 | 20.27 | 20.69 | 17.43 | 17.83 | 128,719 | -2.64(-12.90%) |
Oct 05, 2021 | 19.49 | 20.91 | 19.25 | 20.47 | 83,705 | +0.88(+4.49%) |
Oct 04, 2021 | 19.48 | 19.90 | 18.64 | 19.59 | 66,087 | +0.11(+0.56%) |
Oct 01, 2021 | 18.10 | 19.66 | 17.62 | 19.48 | 64,501 | +1.50(+8.34%) |
Sep 30, 2021 | 17.36 | 18.09 | 17.10 | 17.98 | 96,454 | +0.75(+4.35%) |
Sep 29, 2021 | 16.74 | 17.64 | 16.46 | 17.23 | 182,783 | +0.43(+2.56%) |
Sep 28, 2021 | 16.25 | 18.16 | 15.25 | 16.80 | 349,846 | +0.26(+1.57%) |
Sep 27, 2021 | 15.80 | 16.67 | 15.11 | 16.54 | 210,378 | +0.67(+4.22%) |
Sep 24, 2021 | 16.37 | 17.60 | 15.66 | 15.87 | 209,080 | -0.76(-4.57%) |
Sep 23, 2021 | 15.89 | 17.62 | 15.83 | 16.63 | 158,883 | +0.82(+5.19%) |
Sep 22, 2021 | 15.23 | 16.57 | 15.10 | 15.81 | 103,244 | +0.58(+3.81%) |
Sep 21, 2021 | 16.42 | 17.00 | 15.00 | 15.23 | 348,184 | -1.17(-7.13%) |
Sep 20, 2021 | 17.99 | 18.31 | 16.40 | 16.40 | 108,176 | -2.37(-12.63%) |
Sep 17, 2021 | 23.61 | 24.28 | 18.08 | 18.77 | 1,006,519 | -5.27(-21.92%) |
Sep 16, 2021 | 24.69 | 25.30 | 23.22 | 24.04 | 77,446 | -0.86(-3.45%) |
Sep 15, 2021 | 23.05 | 25.54 | 22.45 | 24.90 | 141,203 | +1.66(+7.14%) |
Sep 14, 2021 | 22.82 | 25.29 | 22.00 | 23.24 | 112,166 | +0.44(+1.93%) |
Sep 13, 2021 | 26.07 | 26.68 | 22.19 | 22.80 | 439,605 | -3.19(-12.27%) |
Sep 10, 2021 | 25.40 | 28.42 | 24.53 | 25.99 | 183,285 | +0.37(+1.44%) |
Sep 09, 2021 | 23.78 | 26.42 | 22.95 | 25.62 | 158,788 | +2.09(+8.88%) |
Sep 08, 2021 | 28.85 | 28.85 | 22.67 | 23.53 | 352,235 | -5.08(-17.76%) |
Sep 07, 2021 | 27.97 | 29.48 | 27.08 | 28.61 | 180,101 | +1.05(+3.81%) |
Sep 03, 2021 | 27.35 | 28.78 | 26.30 | 27.56 | 215,784 | +0.21(+0.77%) |
Sep 02, 2021 | 27.30 | 28.39 | 26.13 | 27.35 | 116,141 | +0.45(+1.67%) |
Sep 01, 2021 | 25.29 | 28.00 | 25.07 | 26.90 | 294,178 | +1.21(+4.71%) |
Aug 31, 2021 | 28.00 | 28.16 | 24.04 | 25.69 | 505,991 | -2.31(-8.25%) |
Aug 30, 2021 | 29.36 | 29.69 | 23.10 | 28.00 | 242,980 | +1.21(+4.52%) |
Aug 27, 2021 | 22.02 | 29.34 | 20.70 | 26.79 | 265,595 | +4.54(+20.40%) |
Aug 26, 2021 | 21.20 | 23.20 | 20.25 | 22.25 | 127,721 | +0.80(+3.73%) |
Aug 25, 2021 | 19.72 | 21.90 | 19.18 | 21.45 | 314,308 | +0.96(+4.69%) |
Aug 24, 2021 | 20.45 | 20.75 | 19.00 | 20.49 | 157,193 | +0.39(+1.94%) |
Aug 23, 2021 | 18.41 | 20.50 | 17.45 | 20.10 | 206,979 | +2.01(+11.11%) |
Aug 20, 2021 | 16.84 | 18.84 | 15.76 | 18.09 | 80,720 | +1.34(+8.00%) |
Aug 19, 2021 | 16.01 | 16.89 | 15.27 | 16.75 | 99,104 | +0.61(+3.78%) |
Aug 18, 2021 | 16.32 | 17.09 | 15.72 | 16.14 | 162,821 | -0.69(-4.10%) |
Aug 17, 2021 | 16.05 | 17.14 | 15.25 | 16.83 | 169,032 | +1.16(+7.40%) |
Aug 16, 2021 | 14.76 | 19.99 | 14.50 | 15.67 | 1,242,108 | +1.22(+8.44%) |
Aug 13, 2021 | 16.80 | 17.34 | 14.27 | 14.45 | 135,100 | -2.89(-16.67%) |
Aug 12, 2021 | 18.10 | 18.76 | 16.16 | 17.34 | 192,921 | -3.29(-15.95%) |
Aug 11, 2021 | 16.29 | 22.89 | 15.29 | 20.63 | 661,734 | +4.73(+29.75%) |