Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 9.750 | 10.38 | 10.36 | 785,884 | +0.65(+6.69%) | |
Jan 28, 2022 | 9.600 | 9.720 | 9.300 | 9.710 | 571,676 | +0.13(+1.36%) |
Jan 27, 2022 | 10.27 | 10.42 | 9.500 | 9.580 | 727,465 | -0.56(-5.52%) |
Jan 26, 2022 | 10.46 | 10.81 | 10.01 | 10.14 | 530,106 | -0.16(-1.55%) |
Jan 25, 2022 | 10.20 | 10.43 | 9.990 | 10.30 | 408,882 | -0.17(-1.62%) |
Jan 24, 2022 | 9.900 | 10.54 | 9.560 | 10.47 | 780,100 | +0.27(+2.65%) |
Jan 21, 2022 | 10.57 | 10.76 | 10.19 | 10.20 | 709,928 | -0.46(-4.32%) |
Jan 20, 2022 | 11.21 | 11.28 | 10.61 | 10.66 | 771,132 | -0.40(-3.62%) |
Jan 19, 2022 | 11.59 | 11.62 | 11.05 | 11.06 | 655,628 | -0.46(-3.99%) |
Jan 18, 2022 | 11.68 | 11.80 | 11.36 | 11.52 | 756,093 | -0.45(-3.76%) |
Jan 14, 2022 | 11.97 | 0 | -0.09(-0.75%) | |||
Jan 13, 2022 | 12.62 | 12.71 | 12.01 | 12.06 | 398,093 | -0.50(-3.98%) |
Jan 12, 2022 | 12.86 | 13.02 | 12.53 | 12.56 | 516,903 | -0.30(-2.33%) |
Jan 11, 2022 | 12.64 | 13.02 | 12.06 | 12.86 | 1,228,238 | +0.14(+1.10%) |
Jan 10, 2022 | 12.91 | 12.95 | 12.54 | 12.72 | 464,967 | -0.28(-2.15%) |
Jan 07, 2022 | 13.39 | 13.39 | 12.86 | 13.00 | 668,418 | -0.53(-3.92%) |
Jan 06, 2022 | 13.58 | 13.77 | 13.32 | 13.53 | 345,061 | -0.06(-0.44%) |
Jan 05, 2022 | 14.45 | 14.62 | 13.58 | 13.59 | 362,191 | -0.86(-5.95%) |
Jan 04, 2022 | 13.37 | 14.45 | 13.37 | 14.45 | 632,896 | +1.12(+8.40%) |
Jan 03, 2022 | 13.43 | 13.91 | 13.07 | 13.33 | 414,997 | +0.06(+0.45%) |
Dec 31, 2021 | 13.20 | 13.52 | 13.09 | 13.27 | 450,765 | +0.04(+0.30%) |
Dec 30, 2021 | 12.99 | 13.42 | 12.98 | 13.23 | 387,753 | +0.14(+1.07%) |
Dec 29, 2021 | 13.13 | 13.32 | 13.00 | 13.09 | 386,363 | -0.06(-0.46%) |
Dec 28, 2021 | 13.10 | 13.41 | 13.09 | 13.15 | 315,353 | -0.07(-0.53%) |
Dec 27, 2021 | 13.33 | 13.41 | 13.06 | 13.22 | 286,163 | -0.11(-0.83%) |
Dec 23, 2021 | 13.09 | 13.40 | 13.03 | 13.33 | 344,746 | +0.26(+1.99%) |
Dec 22, 2021 | 12.92 | 13.11 | 12.75 | 13.07 | 390,290 | +0.17(+1.32%) |
Dec 21, 2021 | 12.51 | 13.32 | 12.51 | 12.90 | 333,442 | +0.45(+3.61%) |
Dec 20, 2021 | 12.45 | 12.59 | 11.95 | 12.45 | 547,945 | -0.25(-1.97%) |
Dec 17, 2021 | 12.75 | 13.22 | 12.52 | 12.70 | 512,099 | -0.29(-2.23%) |
Dec 16, 2021 | 13.49 | 13.70 | 12.88 | 12.99 | 464,234 | -0.39(-2.91%) |
Dec 15, 2021 | 13.38 | 13.47 | 12.90 | 13.38 | 472,471 | +0.04(+0.30%) |
Dec 14, 2021 | 13.25 | 13.53 | 13.20 | 13.34 | 276,173 | -0.03(-0.22%) |
Dec 13, 2021 | 13.50 | 13.62 | 12.98 | 13.37 | 470,888 | -0.26(-1.91%) |
Dec 10, 2021 | 13.99 | 13.99 | 13.31 | 13.63 | 358,591 | -0.17(-1.23%) |
Dec 09, 2021 | 14.19 | 14.24 | 13.72 | 13.80 | 245,392 | -0.65(-4.50%) |
Dec 08, 2021 | 14.44 | 14.68 | 14.28 | 14.45 | 159,640 | +0.03(+0.21%) |
Dec 07, 2021 | 14.70 | 14.79 | 14.35 | 14.42 | 257,847 | +0.07(+0.49%) |
Dec 06, 2021 | 13.81 | 14.70 | 13.76 | 14.35 | 230,816 | +0.77(+5.67%) |
Dec 03, 2021 | 13.98 | 14.15 | 13.24 | 13.58 | 344,234 | -0.42(-3.00%) |
Dec 02, 2021 | 13.44 | 14.15 | 13.30 | 14.00 | 486,863 | +0.73(+5.50%) |
Dec 01, 2021 | 14.64 | 14.88 | 13.03 | 13.27 | 862,253 | -1.12(-7.78%) |
Nov 30, 2021 | 14.41 | 14.59 | 14.18 | 14.39 | 478,929 | -0.29(-1.98%) |
Nov 29, 2021 | 15.18 | 15.20 | 14.33 | 14.68 | 333,423 | -0.21(-1.41%) |
Nov 26, 2021 | 14.75 | 14.81 | 14.03 | 14.89 | 586,359 | -0.46(-3.00%) |
Nov 24, 2021 | 15.47 | 15.51 | 15.05 | 15.35 | 239,394 | -0.20(-1.29%) |
Nov 23, 2021 | 15.17 | 15.90 | 15.16 | 15.55 | 294,433 | +0.38(+2.50%) |
Nov 22, 2021 | 15.18 | 15.73 | 15.02 | 15.17 | 265,293 | +0.16(+1.07%) |
Nov 19, 2021 | 14.75 | 15.13 | 14.61 | 15.01 | 330,020 | +0.07(+0.47%) |
Nov 18, 2021 | 15.16 | 15.04 | 14.84 | 14.94 | 224,873 | -0.14(-0.93%) |
Nov 17, 2021 | 15.32 | 15.46 | 14.95 | 15.08 | 249,657 | -0.37(-2.39%) |
Nov 16, 2021 | 15.44 | 15.58 | 15.13 | 15.45 | 180,994 | -0.01(-0.06%) |
Nov 15, 2021 | 15.13 | 15.57 | 15.07 | 15.46 | 162,249 | +0.31(+2.05%) |
Nov 12, 2021 | 15.60 | 15.62 | 15.11 | 15.15 | 270,264 | -0.50(-3.19%) |
Nov 11, 2021 | 15.60 | 15.79 | 15.40 | 15.65 | 133,560 | +0.07(+0.45%) |
Nov 10, 2021 | 15.50 | 15.58 | 204,054 | -0.11(-0.70%) | ||
Nov 09, 2021 | 16.10 | 16.12 | 15.64 | 15.69 | 173,793 | -0.44(-2.73%) |
Nov 08, 2021 | 16.70 | 16.73 | 15.85 | 16.13 | 252,049 | -0.57(-3.41%) |
Nov 05, 2021 | 16.67 | 17.04 | 16.20 | 16.70 | 351,245 | +0.40(+2.45%) |
Nov 04, 2021 | 16.29 | 16.99 | 16.16 | 16.30 | 269,096 | -0.05(-0.31%) |
Nov 03, 2021 | 15.53 | 16.70 | 15.48 | 16.35 | 345,171 | -0.65(-3.82%) |
Nov 02, 2021 | 16.15 | 17.12 | 16.05 | 17.00 | 707,967 | +0.90(+5.59%) |