Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 9.570 | 10.17 | 158,658 | +0.71(+7.51%) | ||
Jan 28, 2022 | 9.150 | 9.820 | 9.000 | 9.460 | 132,876 | +0.20(+2.16%) |
Jan 27, 2022 | 9.840 | 10.29 | 9.100 | 9.260 | 113,605 | -0.55(-5.61%) |
Jan 26, 2022 | 10.92 | 11.18 | 9.720 | 9.810 | 79,360 | -0.98(-9.08%) |
Jan 25, 2022 | 10.45 | 11.09 | 10.17 | 10.79 | 77,710 | +0.07(+0.65%) |
Jan 24, 2022 | 10.54 | 11.02 | 9.530 | 10.72 | 130,449 | +0.02(+0.19%) |
Jan 21, 2022 | 11.81 | 12.40 | 10.15 | 10.70 | 139,631 | -1.37(-11.35%) |
Jan 20, 2022 | 12.31 | 12.63 | 11.90 | 12.07 | 91,272 | -0.24(-1.95%) |
Jan 19, 2022 | 13.09 | 13.09 | 12.25 | 12.31 | 55,901 | -0.55(-4.28%) |
Jan 18, 2022 | 13.44 | 13.44 | 12.62 | 12.86 | 61,409 | -0.68(-5.02%) |
Jan 14, 2022 | 13.54 | 0 | +0.37(+2.81%) | |||
Jan 13, 2022 | 14.06 | 14.24 | 13.14 | 13.17 | 50,468 | -0.77(-5.52%) |
Jan 12, 2022 | 14.13 | 14.25 | 13.64 | 13.94 | 44,822 | -0.02(-0.14%) |
Jan 11, 2022 | 13.14 | 14.00 | 13.14 | 13.96 | 34,359 | +0.73(+5.52%) |
Jan 10, 2022 | 13.65 | 13.67 | 13.08 | 13.23 | 80,350 | -0.58(-4.20%) |
Jan 07, 2022 | 13.51 | 13.89 | 13.51 | 13.81 | 26,000 | +0.25(+1.84%) |
Jan 06, 2022 | 13.99 | 14.03 | 13.10 | 13.56 | 104,293 | -0.41(-2.93%) |
Jan 05, 2022 | 14.33 | 14.49 | 13.80 | 13.97 | 99,393 | -0.38(-2.65%) |
Jan 04, 2022 | 14.73 | 14.96 | 13.98 | 14.35 | 115,611 | -0.39(-2.65%) |
Jan 03, 2022 | 14.03 | 14.82 | 13.98 | 14.74 | 50,531 | +0.90(+6.50%) |
Dec 31, 2021 | 13.95 | 14.11 | 13.52 | 13.84 | 87,621 | -0.15(-1.07%) |
Dec 30, 2021 | 13.33 | 14.24 | 13.33 | 13.99 | 86,464 | +0.59(+4.40%) |
Dec 29, 2021 | 13.40 | 14.37 | 12.93 | 13.40 | 144,170 | +0.04(+0.30%) |
Dec 28, 2021 | 13.81 | 14.01 | 13.30 | 13.36 | 101,396 | -0.56(-4.02%) |
Dec 27, 2021 | 14.64 | 14.71 | 13.69 | 13.92 | 211,799 | -0.54(-3.73%) |
Dec 23, 2021 | 14.86 | 15.07 | 14.42 | 14.46 | 113,556 | -0.40(-2.69%) |
Dec 22, 2021 | 14.93 | 15.17 | 14.50 | 14.86 | 111,980 | -0.22(-1.46%) |
Dec 21, 2021 | 14.22 | 15.39 | 14.22 | 15.08 | 164,079 | +1.02(+7.25%) |
Dec 20, 2021 | 13.52 | 14.59 | 13.07 | 14.06 | 97,817 | +0.58(+4.30%) |
Dec 17, 2021 | 12.94 | 13.87 | 12.44 | 13.48 | 123,699 | +0.67(+5.23%) |
Dec 16, 2021 | 12.95 | 13.48 | 12.48 | 12.81 | 81,390 | -0.03(-0.23%) |
Dec 15, 2021 | 12.63 | 13.60 | 12.01 | 12.84 | 98,707 | +0.06(+0.47%) |
Dec 14, 2021 | 12.78 | 13.69 | 12.46 | 12.78 | 99,384 | -1.00(-7.26%) |
Dec 13, 2021 | 14.24 | 14.31 | 13.35 | 13.78 | 100,016 | -0.54(-3.77%) |
Dec 10, 2021 | 14.07 | 14.97 | 13.90 | 14.32 | 147,914 | +0.27(+1.92%) |
Dec 09, 2021 | 13.96 | 14.38 | 13.81 | 14.05 | 188,262 | -0.07(-0.50%) |
Dec 08, 2021 | 13.87 | 14.99 | 13.65 | 14.12 | 177,212 | +0.27(+1.95%) |
Dec 07, 2021 | 13.87 | 14.40 | 13.60 | 13.85 | 148,125 | +0.15(+1.09%) |
Dec 06, 2021 | 13.32 | 14.18 | 12.71 | 13.70 | 130,398 | +0.43(+3.24%) |
Dec 03, 2021 | 13.05 | 13.27 | 12.51 | 13.27 | 161,241 | -0.08(-0.60%) |
Dec 02, 2021 | 13.48 | 13.77 | 12.76 | 13.35 | 111,732 | -0.16(-1.18%) |
Dec 01, 2021 | 13.32 | 15.50 | 13.31 | 13.51 | 235,561 | +0.36(+2.74%) |
Nov 30, 2021 | 13.88 | 14.19 | 13.03 | 13.15 | 190,614 | -0.70(-5.05%) |
Nov 29, 2021 | 14.60 | 15.50 | 13.73 | 13.85 | 142,785 | -0.67(-4.61%) |
Nov 26, 2021 | 14.34 | 15.15 | 14.26 | 14.52 | 96,041 | -0.27(-1.83%) |
Nov 24, 2021 | 14.28 | 15.71 | 14.04 | 14.79 | 127,134 | +0.51(+3.57%) |
Nov 23, 2021 | 14.25 | 14.51 | 13.91 | 14.28 | 129,435 | +0.00(+0.00%) |
Nov 22, 2021 | 15.34 | 15.34 | 14.07 | 14.28 | 191,026 | -1.03(-6.73%) |
Nov 19, 2021 | 15.03 | 16.47 | 14.93 | 15.31 | 111,828 | +0.03(+0.20%) |
Nov 18, 2021 | 15.95 | 15.30 | 14.81 | 15.28 | 157,681 | -0.67(-4.20%) |
Nov 17, 2021 | 15.50 | 16.23 | 14.79 | 15.95 | 275,024 | +0.45(+2.90%) |
Nov 16, 2021 | 16.66 | 16.73 | 15.47 | 15.50 | 233,659 | -1.31(-7.79%) |
Nov 15, 2021 | 17.51 | 17.52 | 16.77 | 16.81 | 235,848 | -0.71(-4.05%) |
Nov 12, 2021 | 18.39 | 18.40 | 17.45 | 17.52 | 132,795 | -0.70(-3.84%) |
Nov 11, 2021 | 18.96 | 19.26 | 18.13 | 18.22 | 71,682 | -0.49(-2.62%) |
Nov 10, 2021 | 18.00 | 18.71 | 206,604 | +0.79(+4.41%) | ||
Nov 09, 2021 | 20.96 | 21.00 | 17.90 | 17.92 | 272,096 | -2.03(-10.18%) |
Nov 08, 2021 | 19.55 | 20.44 | 19.36 | 19.95 | 149,542 | +0.47(+2.44%) |
Nov 05, 2021 | 19.95 | 20.17 | 18.99 | 19.48 | 104,529 | -0.20(-0.99%) |
Nov 04, 2021 | 21.15 | 21.15 | 19.57 | 19.67 | 60,983 | -1.48(-7.00%) |
Nov 03, 2021 | 19.77 | 21.51 | 19.67 | 21.15 | 72,947 | +1.29(+6.50%) |
Nov 02, 2021 | 19.96 | 20.02 | 19.38 | 19.86 | 63,123 | +0.00(+0.00%) |