Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 9.500 | 10.29 | 10.03 | 240,601 | +0.54(+5.69%) | |
Jan 28, 2022 | 9.290 | 9.570 | 8.810 | 9.490 | 593,913 | +0.07(+0.74%) |
Jan 27, 2022 | 10.50 | 10.87 | 9.280 | 9.420 | 313,441 | -0.86(-8.37%) |
Jan 26, 2022 | 10.68 | 11.19 | 10.09 | 10.28 | 223,605 | -0.29(-2.74%) |
Jan 25, 2022 | 10.50 | 10.86 | 10.11 | 10.57 | 137,135 | -0.26(-2.40%) |
Jan 24, 2022 | 10.53 | 10.85 | 9.520 | 10.83 | 380,650 | +0.05(+0.46%) |
Jan 21, 2022 | 11.06 | 11.55 | 10.71 | 10.78 | 303,447 | -0.57(-5.02%) |
Jan 20, 2022 | 12.13 | 12.54 | 11.35 | 11.35 | 268,013 | -0.47(-3.98%) |
Jan 19, 2022 | 12.36 | 12.36 | 11.64 | 11.82 | 282,337 | -0.49(-3.98%) |
Jan 18, 2022 | 13.17 | 13.35 | 12.30 | 12.31 | 256,893 | -1.21(-8.95%) |
Jan 14, 2022 | 13.52 | 0 | +0.47(+3.60%) | |||
Jan 13, 2022 | 13.73 | 14.17 | 13.00 | 13.05 | 169,063 | -0.53(-3.90%) |
Jan 12, 2022 | 14.50 | 14.74 | 13.40 | 13.58 | 196,168 | -0.61(-4.30%) |
Jan 11, 2022 | 13.35 | 14.28 | 13.19 | 14.19 | 176,738 | +0.75(+5.58%) |
Jan 10, 2022 | 13.16 | 13.49 | 12.60 | 13.44 | 291,506 | +0.06(+0.45%) |
Jan 07, 2022 | 13.50 | 13.98 | 12.89 | 13.38 | 189,138 | -0.12(-0.89%) |
Jan 06, 2022 | 13.97 | 14.26 | 13.14 | 13.50 | 275,717 | -0.42(-3.02%) |
Jan 05, 2022 | 14.92 | 15.01 | 13.85 | 13.92 | 331,388 | -1.44(-9.37%) |
Jan 04, 2022 | 15.65 | 15.88 | 14.78 | 15.36 | 296,922 | -0.19(-1.22%) |
Jan 03, 2022 | 15.64 | 16.23 | 15.39 | 15.55 | 222,628 | -0.67(-4.13%) |
Dec 31, 2021 | 16.16 | 16.61 | 15.56 | 16.22 | 326,960 | -0.08(-0.49%) |
Dec 30, 2021 | 15.29 | 16.85 | 15.01 | 16.30 | 512,902 | +1.04(+6.82%) |
Dec 29, 2021 | 15.38 | 15.48 | 14.90 | 15.26 | 152,851 | -0.09(-0.59%) |
Dec 28, 2021 | 16.27 | 16.30 | 15.24 | 15.35 | 179,118 | -0.85(-5.25%) |
Dec 27, 2021 | 16.16 | 16.41 | 15.79 | 16.20 | 289,893 | +0.01(+0.06%) |
Dec 23, 2021 | 15.19 | 16.88 | 14.95 | 16.19 | 753,145 | +1.01(+6.65%) |
Dec 22, 2021 | 14.85 | 15.40 | 14.31 | 15.18 | 188,575 | +0.01(+0.07%) |
Dec 21, 2021 | 14.41 | 15.55 | 14.11 | 15.17 | 319,674 | +1.02(+7.21%) |
Dec 20, 2021 | 15.20 | 15.20 | 13.81 | 14.15 | 309,519 | -0.84(-5.60%) |
Dec 17, 2021 | 14.81 | 15.53 | 14.67 | 14.99 | 488,974 | +0.18(+1.22%) |
Dec 16, 2021 | 16.03 | 16.03 | 14.20 | 14.81 | 414,911 | -0.49(-3.20%) |
Dec 15, 2021 | 15.15 | 15.53 | 14.39 | 15.30 | 462,118 | +0.15(+0.99%) |
Dec 14, 2021 | 15.71 | 15.99 | 15.00 | 15.15 | 484,234 | -0.69(-4.36%) |
Dec 13, 2021 | 16.79 | 16.94 | 15.80 | 15.84 | 373,014 | -1.17(-6.88%) |
Dec 10, 2021 | 17.78 | 18.14 | 16.70 | 17.01 | 212,027 | -0.56(-3.19%) |
Dec 09, 2021 | 18.40 | 18.80 | 17.45 | 17.57 | 159,557 | -1.07(-5.74%) |
Dec 08, 2021 | 19.08 | 19.09 | 17.51 | 18.64 | 510,636 | -0.62(-3.22%) |
Dec 07, 2021 | 18.00 | 19.55 | 17.92 | 19.26 | 263,811 | +1.77(+10.12%) |
Dec 06, 2021 | 17.50 | 17.79 | 16.41 | 17.49 | 195,116 | +0.03(+0.17%) |
Dec 03, 2021 | 18.23 | 18.89 | 17.07 | 17.46 | 251,968 | -0.78(-4.28%) |
Dec 02, 2021 | 17.67 | 18.42 | 17.49 | 18.24 | 203,791 | +0.37(+2.07%) |
Dec 01, 2021 | 19.32 | 20.26 | 17.75 | 17.87 | 366,720 | -0.84(-4.49%) |
Nov 30, 2021 | 19.48 | 19.69 | 18.32 | 18.71 | 409,992 | -0.79(-4.05%) |
Nov 29, 2021 | 19.72 | 19.80 | 18.45 | 19.50 | 273,367 | +0.41(+2.15%) |
Nov 26, 2021 | 19.12 | 19.97 | 18.63 | 19.09 | 165,331 | -0.54(-2.75%) |
Nov 24, 2021 | 18.95 | 19.67 | 18.16 | 19.63 | 240,667 | +0.72(+3.81%) |
Nov 23, 2021 | 18.80 | 19.21 | 17.52 | 18.91 | 605,246 | +0.09(+0.48%) |
Nov 22, 2021 | 20.09 | 20.81 | 18.76 | 18.82 | 671,098 | -1.02(-5.14%) |
Nov 19, 2021 | 20.42 | 20.55 | 19.50 | 19.84 | 520,291 | -0.35(-1.73%) |
Nov 18, 2021 | 22.88 | 22.88 | 20.08 | 20.19 | 460,787 | -1.55(-7.13%) |
Nov 17, 2021 | 22.99 | 23.02 | 21.64 | 21.74 | 284,148 | -1.17(-5.11%) |
Nov 16, 2021 | 24.00 | 24.22 | 22.82 | 22.91 | 335,232 | -0.72(-3.05%) |
Nov 15, 2021 | 24.00 | 24.70 | 23.40 | 23.63 | 296,973 | -0.23(-0.96%) |
Nov 12, 2021 | 23.50 | 23.96 | 22.99 | 23.86 | 166,765 | +0.79(+3.42%) |
Nov 11, 2021 | 22.96 | 23.86 | 22.60 | 23.07 | 281,061 | +0.22(+0.96%) |
Nov 10, 2021 | 24.42 | 22.85 | 445,710 | -1.54(-6.31%) | ||
Nov 09, 2021 | 24.85 | 24.85 | 23.45 | 24.39 | 320,509 | +0.09(+0.37%) |
Nov 08, 2021 | 24.50 | 24.80 | 23.08 | 24.30 | 495,516 | +0.25(+1.04%) |
Nov 05, 2021 | 22.86 | 25.09 | 22.67 | 24.05 | 767,213 | +1.79(+8.04%) |
Nov 04, 2021 | 22.43 | 22.58 | 21.00 | 22.26 | 1,192,616 | +1.41(+6.76%) |
Nov 03, 2021 | 25.07 | 25.84 | 20.06 | 20.85 | 2,190,221 | -11.78(-36.10%) |
Nov 02, 2021 | 34.18 | 35.33 | 30.69 | 32.63 | 330,172 | -1.61(-4.70%) |