Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 9.598 | 11.00 | 9.252 | 10.07 | 33,930 | +0.31(+3.23%) |
Jan 28, 2022 | 9.925 | 10.25 | 9.062 | 9.760 | 26,039 | -0.04(-0.41%) |
Jan 27, 2022 | 9.252 | 10.50 | 9.252 | 9.800 | 42,068 | +0.62(+6.81%) |
Jan 26, 2022 | 9.525 | 9.748 | 9.057 | 9.175 | 8,165 | -0.50(-5.19%) |
Jan 25, 2022 | 8.750 | 10.75 | 8.750 | 9.678 | 13,885 | +0.55(+6.03%) |
Jan 24, 2022 | 8.793 | 9.250 | 8.268 | 9.127 | 19,185 | -0.40(-4.17%) |
Jan 21, 2022 | 9.000 | 10.25 | 8.850 | 9.525 | 43,385 | +0.28(+2.97%) |
Jan 20, 2022 | 10.25 | 10.88 | 9.250 | 9.250 | 15,490 | -0.86(-8.46%) |
Jan 19, 2022 | 10.25 | 10.51 | 10.00 | 10.11 | 6,866 | -0.29(-2.84%) |
Jan 18, 2022 | 11.00 | 11.03 | 10.15 | 10.40 | 8,583 | -0.08(-0.79%) |
Jan 14, 2022 | 10.48 | 0 | -0.29(-2.67%) | |||
Jan 13, 2022 | 11.53 | 11.72 | 10.64 | 10.77 | 16,302 | -0.87(-7.47%) |
Jan 12, 2022 | 11.50 | 12.15 | 11.50 | 11.64 | 8,293 | -0.25(-2.14%) |
Jan 11, 2022 | 11.59 | 13.20 | 11.43 | 11.89 | 69,488 | +0.37(+3.21%) |
Jan 10, 2022 | 12.00 | 11.99 | 11.28 | 11.53 | 12,635 | -0.44(-3.66%) |
Jan 07, 2022 | 11.62 | 12.25 | 11.62 | 11.96 | 12,563 | -0.29(-2.35%) |
Jan 06, 2022 | 12.85 | 13.25 | 12.25 | 12.25 | 31,247 | -0.18(-1.41%) |
Jan 05, 2022 | 13.25 | 13.74 | 12.25 | 12.43 | 21,573 | -0.76(-5.80%) |
Jan 04, 2022 | 13.30 | 14.00 | 13.03 | 13.19 | 14,488 | -0.04(-0.28%) |
Jan 03, 2022 | 13.00 | 13.86 | 12.75 | 13.23 | 20,293 | +0.60(+4.77%) |
Dec 31, 2021 | 13.25 | 13.38 | 12.50 | 12.62 | 32,457 | -0.40(-3.07%) |
Dec 30, 2021 | 13.25 | 13.62 | 13.00 | 13.03 | 14,349 | -0.22(-1.70%) |
Dec 29, 2021 | 13.50 | 13.89 | 12.75 | 13.25 | 26,863 | -0.86(-6.11%) |
Dec 28, 2021 | 14.75 | 15.00 | 13.16 | 14.11 | 60,700 | -0.53(-3.62%) |
Dec 27, 2021 | 15.75 | 16.00 | 14.38 | 14.64 | 144,895 | -1.56(-9.61%) |
Dec 23, 2021 | 15.92 | 16.50 | 15.27 | 16.20 | 15,593 | +0.60(+3.86%) |
Dec 22, 2021 | 15.25 | 15.80 | 15.20 | 15.60 | 14,594 | +0.35(+2.28%) |
Dec 21, 2021 | 15.90 | 15.90 | 15.21 | 15.25 | 11,654 | -0.03(-0.20%) |
Dec 20, 2021 | 15.00 | 15.75 | 14.83 | 15.28 | 10,202 | -0.65(-4.07%) |
Dec 17, 2021 | 16.50 | 16.50 | 15.75 | 15.93 | 12,820 | -0.35(-2.14%) |
Dec 16, 2021 | 16.00 | 16.61 | 15.76 | 16.27 | 3,709 | +0.24(+1.50%) |
Dec 15, 2021 | 16.00 | 16.25 | 15.02 | 16.04 | 12,151 | +0.04(+0.22%) |
Dec 14, 2021 | 16.00 | 16.39 | 15.76 | 16.00 | 5,698 | -0.38(-2.29%) |
Dec 13, 2021 | 16.93 | 17.25 | 16.07 | 16.38 | 13,392 | -0.53(-3.15%) |
Dec 10, 2021 | 17.25 | 17.99 | 16.52 | 16.91 | 25,703 | -0.17(-1.00%) |
Dec 09, 2021 | 17.59 | 18.50 | 17.00 | 17.08 | 16,955 | -1.06(-5.83%) |
Dec 08, 2021 | 17.25 | 18.50 | 16.29 | 18.14 | 24,560 | +0.45(+2.54%) |
Dec 07, 2021 | 15.75 | 17.82 | 15.75 | 17.68 | 30,568 | +2.42(+15.83%) |
Dec 06, 2021 | 16.75 | 17.00 | 13.50 | 15.27 | 197,570 | -1.23(-7.47%) |
Dec 03, 2021 | 17.00 | 17.96 | 15.75 | 16.50 | 72,329 | -0.31(-1.83%) |
Dec 02, 2021 | 18.25 | 18.75 | 16.52 | 16.81 | 68,254 | -0.88(-4.98%) |
Dec 01, 2021 | 20.00 | 20.05 | 17.62 | 17.69 | 41,949 | -1.90(-9.70%) |
Nov 30, 2021 | 19.85 | 20.20 | 19.09 | 19.59 | 17,037 | -0.27(-1.36%) |
Nov 29, 2021 | 19.88 | 20.50 | 18.97 | 19.86 | 58,170 | +0.69(+3.57%) |
Nov 26, 2021 | 19.00 | 20.25 | 19.00 | 19.17 | 10,715 | -1.30(-6.36%) |
Nov 24, 2021 | 20.00 | 22.22 | 19.57 | 20.48 | 35,672 | +0.87(+4.45%) |
Nov 23, 2021 | 20.25 | 20.45 | 19.02 | 19.60 | 19,873 | -0.20(-0.98%) |
Nov 22, 2021 | 21.50 | 22.25 | 19.59 | 19.80 | 30,749 | -1.33(-6.30%) |
Nov 19, 2021 | 21.75 | 22.75 | 20.50 | 21.13 | 46,279 | -0.62(-2.86%) |
Nov 18, 2021 | 22.50 | 21.98 | 21.51 | 21.75 | 37,470 | -0.25(-1.14%) |
Nov 17, 2021 | 25.38 | 25.50 | 18.88 | 22.00 | 240,277 | -3.00(-12.00%) |
Nov 16, 2021 | 25.50 | 26.00 | 25.00 | 25.00 | 46,745 | -1.25(-4.76%) |
Nov 15, 2021 | 25.50 | 27.25 | 25.50 | 26.25 | 70,063 | +0.00(+0.00%) |
Nov 12, 2021 | 25.25 | 28.25 | 25.25 | 26.25 | 105,158 | +0.00(+0.00%) |
Nov 11, 2021 | 26.25 | 27.50 | 26.00 | 26.25 | 98,641 | +0.25(+0.96%) |
Nov 10, 2021 | 27.50 | 26.00 | 88,131 | -2.50(-8.77%) | ||
Nov 09, 2021 | 29.25 | 29.75 | 26.75 | 28.50 | 137,847 | -0.50(-1.72%) |
Nov 08, 2021 | 28.50 | 29.00 | 28.00 | 29.00 | 61,543 | +0.25(+0.87%) |
Nov 05, 2021 | 30.25 | 30.25 | 28.00 | 28.75 | 116,684 | -1.00(-3.36%) |
Nov 04, 2021 | 30.75 | 30.75 | 29.25 | 29.75 | 68,253 | -1.00(-3.25%) |
Nov 03, 2021 | 31.25 | 32.00 | 30.00 | 30.75 | 294,879 | +1.00(+3.36%) |
Nov 02, 2021 | 30.25 | 30.75 | 28.75 | 29.75 | 87,027 | -2.00(-6.30%) |