Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 9.330 | 9.530 | 91,478 | +0.21(+2.25%) | ||
Jan 28, 2022 | 8.850 | 9.450 | 8.500 | 9.320 | 148,558 | +0.42(+4.72%) |
Jan 27, 2022 | 9.310 | 9.580 | 8.680 | 8.900 | 232,525 | -0.46(-4.91%) |
Jan 26, 2022 | 9.580 | 9.900 | 9.060 | 9.360 | 173,694 | -0.04(-0.43%) |
Jan 25, 2022 | 8.700 | 9.430 | 8.530 | 9.400 | 109,797 | +0.52(+5.86%) |
Jan 24, 2022 | 8.790 | 9.150 | 8.500 | 8.880 | 434,345 | -0.11(-1.22%) |
Jan 21, 2022 | 8.800 | 9.110 | 8.610 | 8.990 | 357,100 | +0.12(+1.35%) |
Jan 20, 2022 | 9.030 | 9.500 | 8.795 | 8.870 | 378,182 | -0.06(-0.67%) |
Jan 19, 2022 | 8.700 | 9.240 | 8.500 | 8.930 | 117,487 | +0.22(+2.53%) |
Jan 18, 2022 | 8.780 | 8.813 | 8.470 | 8.710 | 133,551 | -0.20(-2.24%) |
Jan 14, 2022 | 8.910 | 0 | -0.02(-0.22%) | |||
Jan 13, 2022 | 9.070 | 9.268 | 8.920 | 8.930 | 40,261 | -0.12(-1.33%) |
Jan 12, 2022 | 9.350 | 9.390 | 8.880 | 9.050 | 238,770 | -0.27(-2.90%) |
Jan 11, 2022 | 9.050 | 9.540 | 8.650 | 9.320 | 102,013 | +0.32(+3.56%) |
Jan 10, 2022 | 8.750 | 9.129 | 8.580 | 9.000 | 191,063 | +0.14(+1.58%) |
Jan 07, 2022 | 8.940 | 9.174 | 8.720 | 8.860 | 449,715 | -0.13(-1.45%) |
Jan 06, 2022 | 9.790 | 9.960 | 8.610 | 8.990 | 787,889 | -0.77(-7.89%) |
Jan 05, 2022 | 10.75 | 10.80 | 9.735 | 9.760 | 139,094 | -1.03(-9.55%) |
Jan 04, 2022 | 11.33 | 11.49 | 10.71 | 10.79 | 49,910 | -0.80(-6.90%) |
Jan 03, 2022 | 11.18 | 11.81 | 10.86 | 11.59 | 47,415 | +0.33(+2.93%) |
Dec 31, 2021 | 11.73 | 11.94 | 11.24 | 11.26 | 47,007 | -0.49(-4.17%) |
Dec 30, 2021 | 11.48 | 12.00 | 11.48 | 11.75 | 84,325 | +0.15(+1.29%) |
Dec 29, 2021 | 11.43 | 11.65 | 11.20 | 11.60 | 132,250 | +0.05(+0.43%) |
Dec 28, 2021 | 12.43 | 12.53 | 11.44 | 11.55 | 133,306 | -0.88(-7.08%) |
Dec 27, 2021 | 12.55 | 13.17 | 12.13 | 12.43 | 125,650 | -0.06(-0.48%) |
Dec 23, 2021 | 12.45 | 12.65 | 12.22 | 12.49 | 71,248 | +0.10(+0.81%) |
Dec 22, 2021 | 12.51 | 12.81 | 12.27 | 12.39 | 140,519 | -0.08(-0.64%) |
Dec 21, 2021 | 11.39 | 12.54 | 11.36 | 12.47 | 126,848 | +1.14(+10.06%) |
Dec 20, 2021 | 11.33 | 11.68 | 11.27 | 11.33 | 103,548 | -0.31(-2.66%) |
Dec 17, 2021 | 10.98 | 12.30 | 10.40 | 11.64 | 565,114 | +0.65(+5.91%) |
Dec 16, 2021 | 11.10 | 11.45 | 10.80 | 10.99 | 98,316 | -0.03(-0.27%) |
Dec 15, 2021 | 11.10 | 11.12 | 10.31 | 11.02 | 155,787 | -0.08(-0.72%) |
Dec 14, 2021 | 11.82 | 12.70 | 10.57 | 11.10 | 177,154 | -1.15(-9.39%) |
Dec 13, 2021 | 12.54 | 12.90 | 11.80 | 12.25 | 147,770 | -0.11(-0.89%) |
Dec 10, 2021 | 12.57 | 12.88 | 12.34 | 12.36 | 145,277 | -0.15(-1.20%) |
Dec 09, 2021 | 12.95 | 13.23 | 12.35 | 12.51 | 102,959 | -0.46(-3.55%) |
Dec 08, 2021 | 13.26 | 13.65 | 12.82 | 12.97 | 198,507 | -0.13(-0.99%) |
Dec 07, 2021 | 12.57 | 13.80 | 12.29 | 13.10 | 236,704 | +1.09(+9.08%) |
Dec 06, 2021 | 12.67 | 12.67 | 11.69 | 12.01 | 169,832 | -0.71(-5.58%) |
Dec 03, 2021 | 13.20 | 13.83 | 12.45 | 12.72 | 297,172 | -0.03(-0.24%) |
Dec 02, 2021 | 12.46 | 13.11 | 12.04 | 12.75 | 221,834 | +0.36(+2.91%) |
Dec 01, 2021 | 12.14 | 13.30 | 12.12 | 12.39 | 366,298 | +0.54(+4.56%) |
Nov 30, 2021 | 11.66 | 12.08 | 11.50 | 11.85 | 214,663 | +0.29(+2.51%) |
Nov 29, 2021 | 12.12 | 12.25 | 10.50 | 11.56 | 386,143 | -0.04(-0.34%) |
Nov 26, 2021 | 11.40 | 11.75 | 11.08 | 11.60 | 60,575 | +0.22(+1.93%) |
Nov 24, 2021 | 11.36 | 12.37 | 10.71 | 11.38 | 500,329 | -0.05(-0.44%) |
Nov 23, 2021 | 11.78 | 11.78 | 11.00 | 11.43 | 109,034 | -0.19(-1.64%) |
Nov 22, 2021 | 13.51 | 13.87 | 11.55 | 11.62 | 203,257 | -1.75(-13.09%) |
Nov 19, 2021 | 12.56 | 13.50 | 12.33 | 13.37 | 187,095 | +1.53(+12.92%) |
Nov 18, 2021 | 13.19 | 12.00 | 11.64 | 11.84 | 253,154 | -1.16(-8.92%) |
Nov 17, 2021 | 12.52 | 13.54 | 11.81 | 13.00 | 203,969 | +0.46(+3.67%) |
Nov 16, 2021 | 12.10 | 12.59 | 11.95 | 12.54 | 137,684 | +0.62(+5.20%) |
Nov 15, 2021 | 12.32 | 12.49 | 11.06 | 11.92 | 337,096 | -0.31(-2.53%) |
Nov 12, 2021 | 12.27 | 12.80 | 12.04 | 12.23 | 83,804 | +0.03(+0.25%) |
Nov 11, 2021 | 12.48 | 12.48 | 11.84 | 12.20 | 58,787 | -0.06(-0.49%) |
Nov 10, 2021 | 12.80 | 12.13 | 12.26 | 80,154 | -0.41(-3.24%) | |
Nov 09, 2021 | 12.75 | 12.93 | 12.40 | 12.67 | 82,159 | -0.23(-1.78%) |
Nov 08, 2021 | 13.05 | 13.38 | 12.60 | 12.90 | 106,218 | -0.13(-1.00%) |
Nov 05, 2021 | 13.05 | 13.47 | 12.63 | 13.03 | 406,331 | -0.09(-0.69%) |
Nov 04, 2021 | 13.31 | 13.41 | 12.70 | 13.12 | 66,910 | +0.05(+0.38%) |
Nov 03, 2021 | 12.99 | 13.47 | 12.64 | 13.07 | 166,814 | +0.01(+0.08%) |
Nov 02, 2021 | 14.01 | 14.34 | 12.86 | 13.06 | 228,403 | -0.95(-6.78%) |
Nov 01, 2021 | 15.21 | 14.37 | 14.37 | 14.01 | 1,177,504 | -3.19(-18.55%) |
Oct 29, 2021 | 17.20 | 17.46 | 16.61 | 17.20 | 197,827 | -0.34(-1.94%) |
Oct 28, 2021 | 16.10 | 17.63 | 15.80 | 17.54 | 210,384 | +1.31(+8.07%) |
Oct 27, 2021 | 16.27 | 16.48 | 15.71 | 16.23 | 56,805 | -0.04(-0.25%) |
Oct 26, 2021 | 17.48 | 16.15 | 16.27 | 49,913 | -0.66(-3.90%) | |
Oct 25, 2021 | 16.80 | 17.18 | 16.10 | 16.93 | 52,048 | -0.07(-0.41%) |
Oct 22, 2021 | 16.50 | 17.08 | 15.23 | 17.00 | 162,244 | +0.41(+2.47%) |
Oct 21, 2021 | 16.39 | 17.73 | 16.32 | 16.59 | 99,997 | +0.21(+1.28%) |
Oct 20, 2021 | 16.63 | 16.66 | 16.26 | 16.38 | 23,253 | -0.38(-2.27%) |
Oct 19, 2021 | 16.33 | 16.77 | 16.03 | 16.76 | 34,529 | +0.55(+3.39%) |
Oct 18, 2021 | 16.80 | 17.16 | 16.11 | 16.21 | 96,660 | -0.59(-3.51%) |
Oct 15, 2021 | 16.03 | 17.14 | 15.81 | 16.80 | 279,785 | +0.62(+3.83%) |
Oct 14, 2021 | 16.02 | 16.42 | 15.25 | 16.18 | 440,242 | +0.07(+0.43%) |
Oct 13, 2021 | 14.22 | 16.36 | 13.74 | 16.11 | 793,475 | +1.90(+13.37%) |
Oct 12, 2021 | 13.59 | 14.44 | 13.59 | 14.21 | 1,015,282 | +0.47(+3.42%) |
Oct 11, 2021 | 13.80 | 14.40 | 13.34 | 13.74 | 228,534 | +0.07(+0.51%) |
Oct 08, 2021 | 14.25 | 14.45 | 13.37 | 13.67 | 146,243 | -0.63(-4.41%) |
Oct 07, 2021 | 15.16 | 16.00 | 14.24 | 14.30 | 143,202 | -0.55(-3.70%) |
Oct 06, 2021 | 15.96 | 16.24 | 14.79 | 14.85 | 79,728 | -1.06(-6.66%) |
Oct 05, 2021 | 15.93 | 16.86 | 14.15 | 15.91 | 612,241 | +0.14(+0.89%) |
Oct 04, 2021 | 17.00 | 17.47 | 15.02 | 15.77 | 298,274 | -0.75(-4.54%) |
Oct 01, 2021 | 16.88 | 17.72 | 15.90 | 16.52 | 100,457 | -0.05(-0.30%) |
Sep 30, 2021 | 17.90 | 18.41 | 16.41 | 16.57 | 281,428 | -1.17(-6.60%) |
Sep 29, 2021 | 17.84 | 18.40 | 17.40 | 17.74 | 26,363 | -0.49(-2.69%) |
Sep 28, 2021 | 17.95 | 18.65 | 17.10 | 18.23 | 58,779 | +0.20(+1.11%) |
Sep 27, 2021 | 18.65 | 19.50 | 17.32 | 18.03 | 326,413 | -0.87(-4.60%) |
Sep 24, 2021 | 18.93 | 20.02 | 17.75 | 18.90 | 232,783 | +0.11(+0.59%) |
Sep 23, 2021 | 18.40 | 20.00 | 17.44 | 18.79 | 188,332 | +0.74(+4.10%) |
Sep 22, 2021 | 17.56 | 19.23 | 17.36 | 18.05 | 563,892 | -0.20(-1.10%) |
Sep 21, 2021 | 18.34 | 19.20 | 17.44 | 18.25 | 81,641 | +0.05(+0.27%) |
Sep 20, 2021 | 18.67 | 18.67 | 17.93 | 18.20 | 22,829 | -0.58(-3.09%) |
Sep 17, 2021 | 19.15 | 21.07 | 18.77 | 18.78 | 33,556 | -0.46(-2.39%) |
Sep 16, 2021 | 21.01 | 21.20 | 19.23 | 19.24 | 103,910 | -1.57(-7.54%) |
Sep 15, 2021 | 22.44 | 22.44 | 20.51 | 20.81 | 42,079 | -0.17(-0.81%) |
Sep 14, 2021 | 21.20 | 22.03 | 20.97 | 20.98 | 97,060 | -0.90(-4.11%) |
Sep 13, 2021 | 22.33 | 22.61 | 21.03 | 21.88 | 157,034 | -0.48(-2.15%) |
Sep 10, 2021 | 22.64 | 22.64 | 21.17 | 22.36 | 57,836 | +0.10(+0.45%) |
Sep 09, 2021 | 24.25 | 25.98 | 21.24 | 22.26 | 559,109 | +1.21(+5.75%) |
Sep 08, 2021 | 22.79 | 23.52 | 20.99 | 21.05 | 56,397 | -1.74(-7.63%) |
Sep 07, 2021 | 23.25 | 23.94 | 22.49 | 22.79 | 65,687 | -0.32(-1.38%) |
Sep 03, 2021 | 22.93 | 23.51 | 22.27 | 23.11 | 9,722 | +0.05(+0.22%) |
Sep 02, 2021 | 22.00 | 23.41 | 20.74 | 23.06 | 63,531 | +0.90(+4.06%) |
Sep 01, 2021 | 22.22 | 22.59 | 21.77 | 22.16 | 24,648 | +0.11(+0.50%) |
Aug 31, 2021 | 21.56 | 22.05 | 21.02 | 22.05 | 24,607 | +0.61(+2.85%) |
Aug 30, 2021 | 20.88 | 21.44 | 20.75 | 21.44 | 27,124 | +0.56(+2.68%) |
Aug 27, 2021 | 20.65 | 21.24 | 20.36 | 20.88 | 15,080 | +0.13(+0.63%) |
Aug 26, 2021 | 20.67 | 20.98 | 20.25 | 20.75 | 198,427 | +0.09(+0.44%) |
Aug 25, 2021 | 21.00 | 21.39 | 20.61 | 20.66 | 50,972 | -0.36(-1.71%) |
Aug 24, 2021 | 21.01 | 21.24 | 20.58 | 21.02 | 11,577 | -0.12(-0.57%) |
Aug 23, 2021 | 21.20 | 21.51 | 20.50 | 21.14 | 51,703 | +0.07(+0.33%) |
Aug 20, 2021 | 21.30 | 21.48 | 20.46 | 21.07 | 21,317 | +0.07(+0.33%) |
Aug 19, 2021 | 21.05 | 21.51 | 19.93 | 21.00 | 31,919 | -0.30(-1.39%) |
Aug 18, 2021 | 20.75 | 21.53 | 20.30 | 21.30 | 57,988 | +0.57(+2.73%) |
Aug 17, 2021 | 20.89 | 21.05 | 19.96 | 20.73 | 97,797 | +0.00(+0.00%) |
Aug 16, 2021 | 19.34 | 21.11 | 19.07 | 20.73 | 167,135 | +0.35(+1.72%) |
Aug 13, 2021 | 21.12 | 21.12 | 19.39 | 20.38 | 65,101 | -0.51(-2.44%) |
Aug 12, 2021 | 19.65 | 21.18 | 19.58 | 20.89 | 203,751 | +0.83(+4.14%) |
Aug 11, 2021 | 20.12 | 20.50 | 19.27 | 20.06 | 72,185 | -0.43(-2.10%) |
Aug 10, 2021 | 20.06 | 20.95 | 19.78 | 20.49 | 82,372 | +0.38(+1.89%) |
Aug 09, 2021 | 20.35 | 21.06 | 19.67 | 20.11 | 43,554 | -0.04(-0.20%) |
Aug 06, 2021 | 19.93 | 21.21 | 19.47 | 20.15 | 22,248 | +0.10(+0.50%) |
Aug 05, 2021 | 20.00 | 20.22 | 19.24 | 20.05 | 41,360 | +0.73(+3.78%) |
Aug 04, 2021 | 20.30 | 20.89 | 19.15 | 19.32 | 51,929 | -0.78(-3.88%) |
Aug 03, 2021 | 19.82 | 20.46 | 18.13 | 20.10 | 925,968 | +0.12(+0.60%) |
Aug 02, 2021 | 20.90 | 20.90 | 19.91 | 19.98 | 222,122 | -0.66(-3.20%) |
Jul 30, 2021 | 20.88 | 21.15 | 20.26 | 20.64 | 90,594 | -0.43(-2.04%) |
Jul 29, 2021 | 20.85 | 21.25 | 20.16 | 21.07 | 83,026 | +0.42(+2.03%) |
Jul 28, 2021 | 21.24 | 21.24 | 20.52 | 20.65 | 42,978 | -0.42(-1.99%) |
Jul 27, 2021 | 20.99 | 21.34 | 20.17 | 21.07 | 284,009 | +0.03(+0.14%) |
Jul 26, 2021 | 21.40 | 21.92 | 20.87 | 21.04 | 391,033 | -0.45(-2.09%) |
Jul 23, 2021 | 21.28 | 21.89 | 20.55 | 21.49 | 48,801 | +0.35(+1.66%) |
Jul 22, 2021 | 20.97 | 21.50 | 20.51 | 21.14 | 56,682 | +0.15(+0.71%) |
Jul 21, 2021 | 21.11 | 21.44 | 20.79 | 20.99 | 239,584 | -0.33(-1.55%) |
Jul 20, 2021 | 21.13 | 22.77 | 20.71 | 21.32 | 400,971 | +0.00(+0.00%) |
Jul 19, 2021 | 20.50 | 21.81 | 19.61 | 21.32 | 441,147 | +0.24(+1.14%) |
Jul 16, 2021 | 21.32 | 21.84 | 20.50 | 21.08 | 194,423 | +0.21(+1.01%) |
Jul 15, 2021 | 21.98 | 22.86 | 20.33 | 20.87 | 181,840 | -0.67(-3.11%) |
Jul 14, 2021 | 22.83 | 23.25 | 21.36 | 21.54 | 101,492 | -0.72(-3.23%) |
Jul 13, 2021 | 21.65 | 22.94 | 21.11 | 22.26 | 237,577 | +0.40(+1.83%) |
Jul 12, 2021 | 21.78 | 22.49 | 21.21 | 21.86 | 132,931 | -0.07(-0.32%) |
Jul 09, 2021 | 21.20 | 22.31 | 20.85 | 21.93 | 66,088 | +0.74(+3.49%) |
Jul 08, 2021 | 20.79 | 21.36 | 20.40 | 21.19 | 108,014 | +0.18(+0.86%) |
Jul 07, 2021 | 22.01 | 22.52 | 20.45 | 21.01 | 546,063 | -0.80(-3.67%) |
Jul 06, 2021 | 22.31 | 22.83 | 21.68 | 21.81 | 106,545 | -0.31(-1.40%) |
Jul 02, 2021 | 22.55 | 22.87 | 21.48 | 22.12 | 104,646 | -0.43(-1.91%) |
Jul 01, 2021 | 22.33 | 23.14 | 21.37 | 22.55 | 273,784 | +0.34(+1.53%) |
Jun 30, 2021 | 22.40 | 22.99 | 21.90 | 22.21 | 415,066 | -0.07(-0.31%) |
Jun 29, 2021 | 22.96 | 23.95 | 22.26 | 22.28 | 106,529 | -1.03(-4.42%) |
Jun 28, 2021 | 24.77 | 24.77 | 23.22 | 23.31 | 141,638 | -1.19(-4.86%) |
Jun 25, 2021 | 24.33 | 25.05 | 23.22 | 24.50 | 344,301 | +0.58(+2.42%) |
Jun 24, 2021 | 24.05 | 24.61 | 21.55 | 23.92 | 326,260 | +0.13(+0.55%) |
Jun 23, 2021 | 25.20 | 25.45 | 23.27 | 23.79 | 354,098 | -1.48(-5.86%) |
Jun 22, 2021 | 26.25 | 26.25 | 24.70 | 25.27 | 297,411 | +0.51(+2.06%) |
Jun 21, 2021 | 24.49 | 25.15 | 24.25 | 24.76 | 73,551 | -0.15(-0.60%) |
Jun 18, 2021 | 25.33 | 26.90 | 24.01 | 24.91 | 76,792 | -0.75(-2.92%) |
Jun 17, 2021 | 24.63 | 25.66 | 24.00 | 25.66 | 261,891 | +1.33(+5.47%) |
Jun 16, 2021 | 24.23 | 24.58 | 23.50 | 24.33 | 186,066 | +0.30(+1.25%) |
Jun 15, 2021 | 24.80 | 25.89 | 23.45 | 24.03 | 431,609 | -0.97(-3.88%) |
Jun 14, 2021 | 22.03 | 26.09 | 22.00 | 25.00 | 320,413 | +3.29(+15.15%) |
Jun 11, 2021 | 21.00 | 22.27 | 20.40 | 21.71 | 305,369 | -0.15(-0.69%) |
Jun 10, 2021 | 21.89 | 22.96 | 21.31 | 21.86 | 127,154 | +0.03(+0.14%) |
Jun 09, 2021 | 22.71 | 23.25 | 21.50 | 21.83 | 355,322 | -0.87(-3.83%) |
Jun 08, 2021 | 23.06 | 23.49 | 22.34 | 22.70 | 48,669 | -0.45(-1.94%) |
Jun 07, 2021 | 24.68 | 25.00 | 22.19 | 23.15 | 214,895 | +0.32(+1.40%) |
Jun 04, 2021 | 22.02 | 24.00 | 22.02 | 22.83 | 137,283 | +0.77(+3.49%) |
Jun 03, 2021 | 24.14 | 24.75 | 20.68 | 22.06 | 313,642 | -3.05(-12.15%) |
Jun 02, 2021 | 23.26 | 25.82 | 22.00 | 25.11 | 501,538 | +1.53(+6.49%) |
Jun 01, 2021 | 20.75 | 24.30 | 20.48 | 23.58 | 826,080 | +1.83(+8.41%) |