Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 11.74 | 12.65 | 12.62 | 117,905 | +0.93(+7.96%) | |
Jan 28, 2022 | 11.78 | 11.93 | 11.17 | 11.69 | 228,149 | +0.16(+1.39%) |
Jan 27, 2022 | 12.12 | 12.51 | 11.45 | 11.53 | 124,528 | -0.42(-3.51%) |
Jan 26, 2022 | 13.12 | 13.34 | 11.86 | 11.95 | 151,874 | -0.74(-5.83%) |
Jan 25, 2022 | 12.61 | 13.18 | 12.23 | 12.69 | 131,874 | -0.30(-2.31%) |
Jan 24, 2022 | 11.87 | 13.07 | 11.13 | 12.99 | 404,340 | +1.06(+8.89%) |
Jan 21, 2022 | 12.57 | 12.84 | 11.78 | 11.93 | 392,750 | -0.76(-5.99%) |
Jan 20, 2022 | 12.83 | 13.74 | 12.64 | 12.69 | 157,775 | -0.23(-1.78%) |
Jan 19, 2022 | 13.14 | 13.47 | 12.84 | 12.92 | 245,299 | -0.23(-1.75%) |
Jan 18, 2022 | 14.41 | 14.47 | 13.09 | 13.15 | 347,077 | -1.41(-9.68%) |
Jan 14, 2022 | 14.56 | 0 | +0.34(+2.39%) | |||
Jan 13, 2022 | 15.07 | 15.25 | 14.17 | 14.22 | 257,877 | -0.70(-4.69%) |
Jan 12, 2022 | 15.33 | 15.61 | 14.70 | 14.92 | 207,910 | -0.41(-2.67%) |
Jan 11, 2022 | 14.70 | 15.60 | 14.70 | 15.33 | 213,723 | +0.57(+3.86%) |
Jan 10, 2022 | 15.18 | 15.26 | 14.54 | 14.76 | 369,024 | -0.76(-4.90%) |
Jan 07, 2022 | 16.13 | 16.65 | 15.25 | 15.52 | 247,778 | -0.49(-3.06%) |
Jan 06, 2022 | 16.85 | 16.98 | 15.78 | 16.01 | 329,106 | -0.97(-5.71%) |
Jan 05, 2022 | 16.82 | 17.40 | 16.02 | 16.98 | 452,838 | -0.01(-0.06%) |
Jan 04, 2022 | 18.49 | 18.49 | 16.53 | 16.99 | 535,979 | -1.34(-7.31%) |
Jan 03, 2022 | 17.76 | 18.43 | 17.12 | 18.33 | 565,462 | +0.84(+4.80%) |
Dec 31, 2021 | 16.53 | 17.50 | 16.53 | 17.49 | 351,322 | +0.95(+5.74%) |
Dec 30, 2021 | 15.86 | 17.01 | 15.86 | 16.54 | 278,913 | +0.47(+2.92%) |
Dec 29, 2021 | 15.27 | 16.17 | 14.91 | 16.07 | 182,754 | +0.63(+4.08%) |
Dec 28, 2021 | 15.29 | 16.16 | 15.29 | 15.44 | 181,069 | -0.07(-0.45%) |
Dec 27, 2021 | 15.81 | 16.21 | 15.15 | 15.51 | 167,622 | -0.41(-2.58%) |
Dec 23, 2021 | 16.01 | 16.42 | 15.62 | 15.92 | 196,660 | +0.26(+1.66%) |
Dec 22, 2021 | 16.11 | 16.49 | 15.39 | 15.66 | 312,129 | -0.85(-5.15%) |
Dec 21, 2021 | 15.51 | 16.59 | 15.24 | 16.51 | 443,924 | +1.44(+9.56%) |
Dec 20, 2021 | 15.50 | 16.22 | 14.57 | 15.07 | 616,474 | -0.78(-4.92%) |
Dec 17, 2021 | 14.35 | 16.11 | 14.06 | 15.85 | 907,464 | +1.61(+11.31%) |
Dec 16, 2021 | 14.20 | 15.14 | 13.53 | 14.24 | 351,993 | -0.39(-2.67%) |
Dec 15, 2021 | 14.43 | 15.00 | 12.92 | 14.63 | 1,040,886 | +0.36(+2.52%) |
Dec 14, 2021 | 14.77 | 15.38 | 13.95 | 14.27 | 451,862 | -0.72(-4.80%) |
Dec 13, 2021 | 14.35 | 15.07 | 14.07 | 14.99 | 453,116 | +1.10(+7.92%) |
Dec 10, 2021 | 14.01 | 14.39 | 13.64 | 13.89 | 636,395 | +0.15(+1.09%) |
Dec 09, 2021 | 14.89 | 15.36 | 13.73 | 13.74 | 1,339,170 | -1.55(-10.14%) |
Dec 08, 2021 | 15.13 | 15.77 | 14.10 | 15.29 | 4,787,012 | +0.80(+5.52%) |
Dec 07, 2021 | 13.24 | 15.28 | 12.88 | 14.49 | 4,545,183 | +0.92(+6.78%) |
Dec 06, 2021 | 13.65 | 15.67 | 12.40 | 13.57 | 48,539,384 | +3.77(+38.47%) |
Dec 03, 2021 | 10.45 | 10.45 | 9.540 | 9.800 | 273,581 | -0.55(-5.31%) |
Dec 02, 2021 | 10.08 | 10.70 | 9.773 | 10.35 | 303,830 | +0.17(+1.67%) |
Dec 01, 2021 | 10.69 | 10.85 | 10.18 | 10.18 | 1,078,602 | -0.46(-4.32%) |
Nov 30, 2021 | 9.540 | 10.77 | 9.540 | 10.64 | 267,724 | +1.12(+11.76%) |
Nov 29, 2021 | 9.440 | 9.910 | 9.429 | 9.520 | 194,300 | +0.12(+1.28%) |
Nov 26, 2021 | 9.620 | 9.620 | 9.290 | 9.400 | 51,790 | -0.45(-4.57%) |
Nov 24, 2021 | 9.460 | 9.880 | 9.350 | 9.850 | 126,558 | +0.34(+3.58%) |
Nov 23, 2021 | 9.040 | 9.630 | 9.040 | 9.510 | 58,853 | +0.18(+1.93%) |
Nov 22, 2021 | 9.340 | 9.460 | 9.170 | 9.330 | 71,269 | +0.02(+0.21%) |
Nov 19, 2021 | 9.310 | 9.460 | 9.260 | 9.310 | 42,297 | -0.08(-0.85%) |
Nov 18, 2021 | 9.410 | 9.410 | 9.280 | 9.390 | 61,062 | +0.00(+0.00%) |
Nov 17, 2021 | 9.350 | 9.715 | 9.210 | 9.390 | 77,697 | +0.02(+0.21%) |
Nov 16, 2021 | 9.250 | 9.440 | 9.160 | 9.370 | 34,142 | +0.02(+0.21%) |
Nov 15, 2021 | 9.700 | 9.705 | 9.220 | 9.350 | 88,480 | -0.40(-4.10%) |
Nov 12, 2021 | 9.660 | 9.880 | 9.440 | 9.750 | 40,747 | +0.17(+1.77%) |
Nov 11, 2021 | 9.150 | 9.690 | 9.150 | 9.580 | 49,104 | +0.39(+4.24%) |
Nov 10, 2021 | 9.290 | 9.190 | 657,860 | -0.09(-0.97%) | ||
Nov 09, 2021 | 9.280 | 9.350 | 9.070 | 9.280 | 79,996 | -0.04(-0.43%) |
Nov 08, 2021 | 9.340 | 9.430 | 9.130 | 9.320 | 111,605 | +0.12(+1.30%) |
Nov 05, 2021 | 9.380 | 9.380 | 9.070 | 9.200 | 40,694 | -0.03(-0.33%) |
Nov 04, 2021 | 9.360 | 9.360 | 9.080 | 9.230 | 38,854 | -0.08(-0.86%) |
Nov 03, 2021 | 9.220 | 9.365 | 9.000 | 9.310 | 85,918 | +0.06(+0.65%) |
Nov 02, 2021 | 9.230 | 9.447 | 9.030 | 9.250 | 66,645 | +0.12(+1.31%) |