Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 10.47 | 11.35 | 787,546 | +1.00(+9.66%) | ||
Jan 28, 2022 | 9.480 | 10.35 | 9.420 | 10.35 | 612,471 | +0.90(+9.52%) |
Jan 27, 2022 | 10.20 | 10.31 | 9.400 | 9.450 | 1,088,724 | -0.60(-5.97%) |
Jan 26, 2022 | 11.11 | 11.30 | 9.910 | 10.05 | 568,393 | -0.69(-6.42%) |
Jan 25, 2022 | 10.97 | 11.59 | 10.56 | 10.74 | 566,227 | -0.75(-6.53%) |
Jan 24, 2022 | 10.68 | 11.50 | 9.450 | 11.49 | 1,674,891 | +0.24(+2.13%) |
Jan 21, 2022 | 11.27 | 11.75 | 10.88 | 11.25 | 1,096,223 | +0.10(+0.90%) |
Jan 20, 2022 | 10.82 | 11.88 | 10.78 | 11.15 | 929,420 | +0.49(+4.60%) |
Jan 19, 2022 | 10.90 | 11.25 | 10.42 | 10.66 | 771,276 | -0.16(-1.48%) |
Jan 18, 2022 | 10.80 | 11.37 | 10.70 | 10.82 | 1,269,898 | -0.93(-7.91%) |
Jan 14, 2022 | 11.75 | 0 | -0.39(-3.21%) | |||
Jan 13, 2022 | 12.40 | 12.44 | 11.97 | 12.14 | 434,256 | -0.28(-2.25%) |
Jan 12, 2022 | 13.36 | 13.42 | 12.37 | 12.42 | 679,024 | -0.74(-5.62%) |
Jan 11, 2022 | 12.86 | 13.45 | 12.70 | 13.16 | 455,255 | +0.21(+1.62%) |
Jan 10, 2022 | 12.61 | 12.96 | 11.79 | 12.95 | 1,025,158 | -0.02(-0.15%) |
Jan 07, 2022 | 13.80 | 13.82 | 12.89 | 12.97 | 962,095 | -0.58(-4.28%) |
Jan 06, 2022 | 14.16 | 14.55 | 13.40 | 13.55 | 1,099,769 | -0.42(-3.01%) |
Jan 05, 2022 | 15.36 | 15.85 | 13.81 | 13.97 | 843,531 | -1.58(-10.16%) |
Jan 04, 2022 | 15.84 | 16.09 | 14.95 | 15.55 | 508,746 | -0.50(-3.12%) |
Jan 03, 2022 | 14.83 | 16.36 | 14.54 | 16.05 | 712,014 | +1.51(+10.39%) |
Dec 31, 2021 | 15.35 | 15.62 | 14.40 | 14.54 | 1,042,331 | -0.85(-5.52%) |
Dec 30, 2021 | 15.07 | 15.79 | 15.05 | 15.39 | 932,339 | +0.17(+1.12%) |
Dec 29, 2021 | 16.15 | 16.16 | 15.16 | 15.22 | 689,562 | -0.77(-4.82%) |
Dec 28, 2021 | 16.17 | 16.95 | 15.85 | 15.99 | 823,854 | -0.59(-3.56%) |
Dec 27, 2021 | 17.30 | 17.50 | 16.38 | 16.58 | 1,146,576 | -1.28(-7.17%) |
Dec 23, 2021 | 17.99 | 18.40 | 17.40 | 17.86 | 723,383 | -0.72(-3.88%) |
Dec 22, 2021 | 18.40 | 19.50 | 18.17 | 18.58 | 600,610 | -0.04(-0.21%) |
Dec 21, 2021 | 18.03 | 18.70 | 17.57 | 18.62 | 583,047 | +0.82(+4.61%) |
Dec 20, 2021 | 18.00 | 18.66 | 17.62 | 17.80 | 1,282,671 | -1.06(-5.62%) |
Dec 17, 2021 | 17.21 | 18.93 | 17.01 | 18.86 | 812,956 | +1.41(+8.08%) |
Dec 16, 2021 | 17.51 | 17.90 | 17.13 | 17.45 | 566,889 | -0.18(-1.02%) |
Dec 15, 2021 | 16.43 | 17.66 | 16.30 | 17.63 | 714,789 | +1.08(+6.53%) |
Dec 14, 2021 | 16.36 | 17.15 | 16.10 | 16.55 | 562,080 | -0.33(-1.95%) |
Dec 13, 2021 | 16.65 | 17.13 | 16.31 | 16.88 | 905,543 | +0.16(+0.96%) |
Dec 10, 2021 | 16.29 | 16.88 | 16.25 | 16.72 | 676,981 | +0.56(+3.47%) |
Dec 09, 2021 | 17.18 | 17.67 | 16.10 | 16.16 | 646,022 | -1.39(-7.92%) |
Dec 08, 2021 | 17.52 | 17.89 | 16.99 | 17.55 | 516,018 | -0.29(-1.63%) |
Dec 07, 2021 | 16.28 | 18.14 | 16.28 | 17.84 | 916,106 | +2.12(+13.49%) |
Dec 06, 2021 | 15.39 | 16.15 | 13.90 | 15.72 | 1,764,239 | -0.22(-1.38%) |
Dec 03, 2021 | 17.72 | 17.79 | 15.46 | 15.94 | 1,503,776 | -1.75(-9.89%) |
Dec 02, 2021 | 18.30 | 18.96 | 16.85 | 17.69 | 1,785,737 | -0.38(-2.10%) |
Dec 01, 2021 | 20.71 | 21.00 | 17.99 | 18.07 | 1,301,108 | -2.56(-12.41%) |
Nov 30, 2021 | 20.87 | 21.49 | 19.67 | 20.63 | 706,325 | -0.54(-2.55%) |
Nov 29, 2021 | 20.25 | 21.34 | 19.84 | 21.17 | 1,074,654 | +1.02(+5.06%) |
Nov 26, 2021 | 19.43 | 20.20 | 19.40 | 20.15 | 390,777 | -0.18(-0.89%) |
Nov 24, 2021 | 19.54 | 20.55 | 19.54 | 20.33 | 595,460 | +0.31(+1.55%) |
Nov 23, 2021 | 19.86 | 20.57 | 19.26 | 20.02 | 819,580 | +0.08(+0.40%) |
Nov 22, 2021 | 19.38 | 20.37 | 18.70 | 19.94 | 1,338,450 | +0.98(+5.17%) |
Nov 19, 2021 | 19.10 | 19.85 | 18.53 | 18.96 | 1,453,177 | -0.05(-0.26%) |
Nov 18, 2021 | 20.19 | 19.12 | 18.50 | 19.01 | 1,882,698 | -1.00(-5.00%) |
Nov 17, 2021 | 20.70 | 20.80 | 18.30 | 20.01 | 5,387,821 | -1.73(-7.96%) |
Nov 16, 2021 | 22.86 | 22.86 | 21.60 | 21.74 | 1,238,913 | -1.48(-6.37%) |
Nov 15, 2021 | 23.46 | 23.96 | 22.76 | 23.22 | 658,161 | -0.65(-2.72%) |
Nov 12, 2021 | 23.80 | 24.22 | 23.20 | 23.87 | 487,128 | +0.23(+0.97%) |
Nov 11, 2021 | 24.19 | 24.31 | 23.51 | 23.64 | 408,402 | -0.25(-1.05%) |
Nov 10, 2021 | 24.47 | 23.89 | 449,394 | -1.09(-4.36%) | ||
Nov 09, 2021 | 26.98 | 27.05 | 24.80 | 24.98 | 600,922 | -1.84(-6.86%) |
Nov 08, 2021 | 26.06 | 27.48 | 25.78 | 26.82 | 779,207 | +1.22(+4.77%) |
Nov 05, 2021 | 26.76 | 27.30 | 24.75 | 25.60 | 687,785 | -0.97(-3.65%) |
Nov 04, 2021 | 27.11 | 27.31 | 25.45 | 26.57 | 965,269 | -0.39(-1.45%) |
Nov 03, 2021 | 23.66 | 28.60 | 23.58 | 26.96 | 5,013,189 | +3.13(+13.13%) |
Nov 02, 2021 | 23.83 | 24.25 | 23.40 | 23.83 | 455,774 | -0.60(-2.46%) |