Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 10.91 | 11.50 | 61,033 | +0.50(+4.55%) | ||
Jan 28, 2022 | 10.76 | 11.20 | 10.50 | 11.00 | 27,127 | +0.23(+2.14%) |
Jan 27, 2022 | 11.26 | 12.16 | 10.52 | 10.77 | 56,579 | -0.36(-3.23%) |
Jan 26, 2022 | 11.19 | 11.87 | 10.94 | 11.13 | 80,548 | +0.08(+0.72%) |
Jan 25, 2022 | 10.94 | 11.25 | 10.57 | 11.05 | 56,833 | -0.03(-0.27%) |
Jan 24, 2022 | 10.21 | 11.16 | 10.06 | 11.08 | 80,499 | +0.59(+5.62%) |
Jan 21, 2022 | 10.47 | 11.16 | 10.11 | 10.49 | 84,505 | -0.13(-1.22%) |
Jan 20, 2022 | 10.99 | 11.61 | 10.34 | 10.62 | 85,042 | -0.34(-3.10%) |
Jan 19, 2022 | 10.87 | 11.04 | 10.56 | 10.96 | 101,188 | +0.03(+0.27%) |
Jan 18, 2022 | 10.86 | 11.56 | 10.86 | 10.93 | 71,047 | -0.70(-6.02%) |
Jan 14, 2022 | 11.63 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 12.49 | 12.49 | 11.56 | 11.63 | 95,471 | -0.93(-7.40%) |
Jan 12, 2022 | 13.56 | 13.56 | 12.46 | 12.56 | 128,536 | -0.44(-3.38%) |
Jan 11, 2022 | 12.83 | 13.20 | 12.59 | 13.00 | 117,032 | +0.02(+0.15%) |
Jan 10, 2022 | 11.50 | 13.16 | 10.81 | 12.98 | 163,262 | +2.08(+19.08%) |
Jan 07, 2022 | 11.34 | 11.34 | 10.79 | 10.90 | 60,867 | -0.55(-4.80%) |
Jan 06, 2022 | 11.68 | 12.68 | 11.30 | 11.45 | 54,686 | -0.12(-1.04%) |
Jan 05, 2022 | 12.16 | 12.22 | 11.51 | 11.57 | 71,563 | -0.62(-5.09%) |
Jan 04, 2022 | 13.24 | 13.65 | 12.18 | 12.19 | 84,968 | -0.94(-7.16%) |
Jan 03, 2022 | 12.91 | 13.78 | 12.75 | 13.13 | 55,802 | +0.31(+2.42%) |
Dec 31, 2021 | 12.63 | 13.05 | 12.39 | 12.82 | 40,288 | +0.23(+1.83%) |
Dec 30, 2021 | 12.37 | 13.01 | 12.36 | 12.59 | 41,810 | +0.14(+1.12%) |
Dec 29, 2021 | 12.42 | 12.49 | 12.23 | 12.45 | 47,230 | +0.01(+0.08%) |
Dec 28, 2021 | 13.03 | 13.03 | 12.32 | 12.44 | 45,192 | -0.53(-4.09%) |
Dec 27, 2021 | 13.20 | 13.20 | 12.41 | 12.97 | 60,279 | -0.14(-1.07%) |
Dec 23, 2021 | 12.91 | 13.23 | 12.91 | 13.11 | 35,409 | +0.15(+1.16%) |
Dec 22, 2021 | 12.82 | 13.11 | 12.66 | 12.96 | 33,016 | +0.10(+0.78%) |
Dec 21, 2021 | 12.32 | 12.95 | 12.27 | 12.86 | 72,422 | +0.71(+5.84%) |
Dec 20, 2021 | 12.36 | 12.56 | 11.85 | 12.15 | 61,765 | -0.46(-3.65%) |
Dec 17, 2021 | 12.17 | 12.77 | 12.11 | 12.61 | 119,465 | +0.35(+2.85%) |
Dec 16, 2021 | 12.77 | 13.09 | 12.18 | 12.26 | 48,587 | -0.43(-3.39%) |
Dec 15, 2021 | 12.58 | 12.96 | 12.25 | 12.69 | 103,138 | +0.14(+1.12%) |
Dec 14, 2021 | 12.83 | 12.98 | 12.38 | 12.55 | 49,002 | -0.44(-3.39%) |
Dec 13, 2021 | 13.18 | 13.35 | 12.76 | 12.99 | 39,450 | -0.34(-2.55%) |
Dec 10, 2021 | 13.65 | 13.72 | 13.24 | 13.33 | 30,292 | -0.22(-1.62%) |
Dec 09, 2021 | 14.07 | 14.25 | 13.50 | 13.55 | 37,310 | -0.64(-4.51%) |
Dec 08, 2021 | 14.33 | 14.50 | 13.82 | 14.19 | 35,153 | -0.03(-0.21%) |
Dec 07, 2021 | 13.48 | 14.51 | 13.48 | 14.22 | 79,355 | +0.94(+7.08%) |
Dec 06, 2021 | 12.73 | 13.58 | 12.51 | 13.28 | 64,716 | +0.60(+4.73%) |
Dec 03, 2021 | 13.51 | 13.51 | 12.63 | 12.68 | 49,521 | -0.75(-5.58%) |
Dec 02, 2021 | 12.99 | 13.62 | 12.82 | 13.43 | 56,642 | +0.30(+2.28%) |
Dec 01, 2021 | 13.56 | 14.16 | 13.06 | 13.13 | 101,987 | -0.30(-2.23%) |
Nov 30, 2021 | 13.27 | 13.72 | 12.76 | 13.43 | 138,452 | +0.10(+0.75%) |
Nov 29, 2021 | 14.50 | 15.44 | 13.28 | 13.33 | 145,358 | -1.13(-7.81%) |
Nov 26, 2021 | 15.40 | 15.72 | 14.43 | 14.46 | 85,036 | -1.37(-8.65%) |
Nov 24, 2021 | 16.99 | 16.99 | 15.25 | 15.83 | 127,801 | -1.21(-7.10%) |
Nov 23, 2021 | 17.48 | 17.48 | 16.95 | 17.04 | 98,624 | -0.36(-2.07%) |
Nov 22, 2021 | 16.95 | 17.50 | 16.61 | 17.40 | 125,749 | +0.63(+3.76%) |
Nov 19, 2021 | 16.67 | 16.88 | 16.49 | 16.77 | 108,066 | -0.01(-0.06%) |
Nov 18, 2021 | 16.60 | 16.81 | 16.02 | 16.78 | 108,160 | +0.19(+1.15%) |
Nov 17, 2021 | 16.71 | 16.80 | 16.55 | 16.59 | 82,208 | -0.18(-1.07%) |
Nov 16, 2021 | 16.30 | 17.05 | 16.15 | 16.77 | 91,409 | +0.47(+2.88%) |
Nov 15, 2021 | 16.51 | 16.56 | 16.13 | 16.30 | 71,262 | -0.26(-1.57%) |
Nov 12, 2021 | 15.21 | 16.95 | 15.11 | 16.56 | 244,423 | +1.96(+13.42%) |
Nov 11, 2021 | 14.45 | 14.88 | 14.36 | 14.60 | 49,819 | +0.12(+0.83%) |
Nov 10, 2021 | 14.94 | 14.48 | 63,246 | -0.40(-2.69%) | ||
Nov 09, 2021 | 15.18 | 15.18 | 14.74 | 14.88 | 60,622 | -0.26(-1.72%) |
Nov 08, 2021 | 15.35 | 15.42 | 14.88 | 15.14 | 60,928 | +0.01(+0.07%) |
Nov 05, 2021 | 14.90 | 15.50 | 14.61 | 15.13 | 87,345 | +0.42(+2.86%) |
Nov 04, 2021 | 15.16 | 15.16 | 14.50 | 14.71 | 78,288 | -0.27(-1.80%) |
Nov 03, 2021 | 14.66 | 15.30 | 14.61 | 14.98 | 69,179 | +0.35(+2.39%) |
Nov 02, 2021 | 14.75 | 14.82 | 14.47 | 14.63 | 38,984 | -0.07(-0.48%) |