Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 10.24 | 11.76 | 34,768 | +1.61(+15.81%) | ||
Jan 28, 2022 | 10.04 | 10.84 | 9.521 | 10.15 | 8,532 | -0.13(-1.22%) |
Jan 27, 2022 | 11.12 | 11.20 | 10.08 | 10.28 | 10,618 | -0.60(-5.51%) |
Jan 26, 2022 | 11.40 | 11.60 | 10.28 | 10.88 | 13,063 | -0.20(-1.81%) |
Jan 25, 2022 | 10.56 | 11.20 | 10.00 | 11.08 | 13,617 | +0.52(+4.92%) |
Jan 24, 2022 | 9.800 | 10.76 | 8.720 | 10.56 | 49,795 | +0.24(+2.33%) |
Jan 21, 2022 | 10.84 | 10.84 | 9.600 | 10.32 | 46,129 | -0.80(-7.19%) |
Jan 20, 2022 | 11.00 | 11.88 | 10.96 | 11.12 | 15,924 | +0.12(+1.09%) |
Jan 19, 2022 | 11.60 | 11.80 | 10.88 | 11.00 | 13,991 | -0.12(-1.08%) |
Jan 18, 2022 | 12.12 | 12.32 | 11.12 | 11.12 | 33,990 | -1.40(-11.18%) |
Jan 14, 2022 | 12.52 | 0 | -0.48(-3.69%) | |||
Jan 13, 2022 | 13.12 | 13.20 | 12.08 | 13.00 | 77,823 | +0.16(+1.25%) |
Jan 12, 2022 | 12.88 | 13.08 | 12.00 | 12.84 | 35,305 | +0.20(+1.58%) |
Jan 11, 2022 | 11.04 | 12.64 | 10.76 | 12.64 | 30,946 | +1.76(+16.18%) |
Jan 10, 2022 | 12.00 | 12.12 | 10.59 | 10.88 | 31,128 | -1.20(-9.93%) |
Jan 07, 2022 | 10.76 | 12.28 | 10.67 | 12.08 | 36,683 | +1.24(+11.44%) |
Jan 06, 2022 | 11.12 | 11.55 | 10.00 | 10.84 | 36,463 | -0.28(-2.52%) |
Jan 05, 2022 | 12.00 | 12.36 | 11.04 | 11.12 | 44,363 | -1.16(-9.45%) |
Jan 04, 2022 | 12.16 | 12.48 | 11.60 | 12.28 | 48,659 | -0.04(-0.32%) |
Jan 03, 2022 | 12.36 | 12.72 | 11.89 | 12.32 | 33,452 | +0.16(+1.32%) |
Dec 31, 2021 | 12.72 | 13.00 | 11.88 | 12.16 | 57,831 | -0.56(-4.40%) |
Dec 30, 2021 | 12.68 | 13.28 | 12.12 | 12.72 | 72,225 | +0.08(+0.63%) |
Dec 29, 2021 | 12.36 | 13.00 | 11.80 | 12.64 | 34,865 | +0.12(+0.96%) |
Dec 28, 2021 | 12.96 | 13.14 | 12.00 | 12.52 | 45,357 | -0.28(-2.19%) |
Dec 27, 2021 | 13.00 | 13.92 | 12.68 | 12.80 | 94,082 | +0.00(+0.00%) |
Dec 23, 2021 | 13.04 | 13.60 | 12.56 | 12.80 | 72,332 | -0.36(-2.74%) |
Dec 22, 2021 | 12.44 | 13.52 | 12.42 | 13.16 | 44,377 | +0.56(+4.44%) |
Dec 21, 2021 | 12.52 | 12.96 | 12.24 | 12.60 | 25,374 | +0.24(+1.94%) |
Dec 20, 2021 | 12.40 | 13.00 | 12.20 | 12.36 | 25,857 | -0.80(-6.08%) |
Dec 17, 2021 | 11.88 | 13.20 | 11.81 | 13.16 | 53,807 | +0.76(+6.13%) |
Dec 16, 2021 | 11.76 | 13.12 | 11.44 | 12.40 | 84,258 | +0.96(+8.39%) |
Dec 15, 2021 | 11.48 | 11.84 | 11.00 | 11.44 | 40,825 | -0.12(-1.04%) |
Dec 14, 2021 | 11.88 | 12.12 | 11.36 | 11.56 | 37,586 | -0.48(-3.99%) |
Dec 13, 2021 | 12.44 | 12.52 | 11.64 | 12.04 | 60,819 | -0.16(-1.31%) |
Dec 10, 2021 | 12.80 | 13.16 | 12.16 | 12.20 | 44,337 | -0.84(-6.44%) |
Dec 09, 2021 | 13.44 | 13.72 | 12.72 | 13.04 | 43,267 | -0.32(-2.40%) |
Dec 08, 2021 | 13.52 | 13.70 | 13.04 | 13.36 | 35,035 | +0.00(+0.00%) |
Dec 07, 2021 | 14.08 | 14.52 | 13.24 | 13.36 | 49,475 | -0.52(-3.75%) |
Dec 06, 2021 | 13.92 | 14.24 | 13.20 | 13.88 | 64,979 | -0.36(-2.53%) |
Dec 03, 2021 | 17.84 | 18.20 | 13.60 | 14.24 | 192,842 | -3.32(-18.91%) |
Dec 02, 2021 | 15.64 | 17.56 | 15.00 | 17.56 | 306,010 | +1.68(+10.58%) |
Dec 01, 2021 | 15.36 | 15.88 | 14.96 | 15.88 | 126,465 | +0.36(+2.32%) |
Nov 30, 2021 | 14.76 | 15.68 | 14.20 | 15.52 | 192,502 | +0.52(+3.47%) |
Nov 29, 2021 | 13.00 | 15.08 | 12.60 | 15.00 | 165,618 | +1.44(+10.62%) |
Nov 26, 2021 | 13.88 | 14.12 | 12.40 | 13.56 | 289,354 | -1.68(-11.02%) |
Nov 24, 2021 | 15.16 | 17.20 | 13.80 | 15.24 | 5,093,848 | +2.52(+19.81%) |
Nov 23, 2021 | 12.60 | 13.84 | 11.60 | 12.72 | 638,046 | +0.24(+1.92%) |
Nov 22, 2021 | 12.60 | 12.60 | 12.00 | 12.48 | 15,749 | +0.12(+0.97%) |
Nov 19, 2021 | 12.56 | 12.64 | 12.20 | 12.36 | 8,356 | -0.04(-0.32%) |
Nov 18, 2021 | 12.92 | 13.48 | 12.40 | 12.40 | 12,446 | -0.64(-4.91%) |
Nov 17, 2021 | 13.40 | 13.84 | 12.80 | 13.04 | 17,794 | -0.24(-1.81%) |
Nov 16, 2021 | 13.76 | 13.88 | 12.98 | 13.28 | 34,604 | -0.84(-5.95%) |
Nov 15, 2021 | 14.56 | 14.96 | 13.80 | 14.12 | 12,260 | -0.36(-2.49%) |
Nov 12, 2021 | 14.96 | 15.24 | 13.80 | 14.48 | 25,209 | -0.24(-1.63%) |
Nov 11, 2021 | 14.52 | 14.72 | 14.08 | 14.72 | 12,468 | +0.24(+1.66%) |
Nov 10, 2021 | 15.56 | 14.48 | 22,852 | -1.08(-6.94%) | ||
Nov 09, 2021 | 15.92 | 16.00 | 15.20 | 15.56 | 9,635 | -0.44(-2.75%) |
Nov 08, 2021 | 15.40 | 16.00 | 14.88 | 16.00 | 17,235 | +0.96(+6.38%) |
Nov 05, 2021 | 15.20 | 15.34 | 14.67 | 15.04 | 25,003 | -0.12(-0.79%) |
Nov 04, 2021 | 15.56 | 15.68 | 15.00 | 15.16 | 27,399 | -0.44(-2.82%) |
Nov 03, 2021 | 16.04 | 16.18 | 15.16 | 15.60 | 11,134 | -0.48(-2.99%) |
Nov 02, 2021 | 16.04 | 16.12 | 15.60 | 16.08 | 13,345 | -0.04(-0.25%) |