Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 11.37 | 12.07 | 1,744,782 | +0.82(+7.29%) | ||
Jan 28, 2022 | 10.62 | 11.27 | 10.29 | 11.25 | 1,529,351 | +0.57(+5.34%) |
Jan 27, 2022 | 11.36 | 11.47 | 10.56 | 10.68 | 1,167,000 | -0.49(-4.39%) |
Jan 26, 2022 | 11.99 | 12.23 | 11.11 | 11.17 | 1,627,464 | -0.36(-3.12%) |
Jan 25, 2022 | 11.97 | 12.34 | 11.35 | 11.53 | 1,768,147 | -1.10(-8.71%) |
Jan 24, 2022 | 11.58 | 12.65 | 11.22 | 12.63 | 1,296,698 | +0.44(+3.61%) |
Jan 21, 2022 | 11.73 | 12.66 | 11.61 | 12.19 | 1,589,936 | +0.24(+2.01%) |
Jan 20, 2022 | 12.12 | 13.28 | 11.94 | 11.95 | 1,364,581 | +0.13(+1.10%) |
Jan 19, 2022 | 12.54 | 12.66 | 11.75 | 11.82 | 1,418,447 | -0.50(-4.06%) |
Jan 18, 2022 | 12.75 | 12.86 | 12.20 | 12.32 | 1,103,539 | -0.83(-6.31%) |
Jan 14, 2022 | 13.15 | 0 | -0.03(-0.23%) | |||
Jan 13, 2022 | 13.73 | 13.86 | 13.13 | 13.18 | 605,679 | -0.31(-2.30%) |
Jan 12, 2022 | 14.06 | 14.29 | 13.40 | 13.49 | 647,293 | -0.26(-1.89%) |
Jan 11, 2022 | 13.71 | 14.06 | 13.41 | 13.75 | 844,802 | +0.10(+0.73%) |
Jan 10, 2022 | 13.41 | 13.68 | 13.04 | 13.65 | 1,343,422 | -0.36(-2.57%) |
Jan 07, 2022 | 13.92 | 14.48 | 13.77 | 14.01 | 621,699 | -0.08(-0.57%) |
Jan 06, 2022 | 13.95 | 14.38 | 13.50 | 14.09 | 1,018,548 | +0.05(+0.36%) |
Jan 05, 2022 | 15.25 | 15.40 | 14.02 | 14.04 | 1,041,765 | -1.46(-9.42%) |
Jan 04, 2022 | 16.02 | 16.08 | 15.15 | 15.50 | 1,270,067 | +0.33(+2.19%) |
Jan 03, 2022 | 15.01 | 15.66 | 14.96 | 15.17 | 815,144 | +0.21(+1.38%) |
Dec 31, 2021 | 14.62 | 15.49 | 14.62 | 14.96 | 876,088 | +0.27(+1.84%) |
Dec 30, 2021 | 14.46 | 15.45 | 14.39 | 14.69 | 1,767,013 | +0.21(+1.45%) |
Dec 29, 2021 | 14.90 | 14.96 | 14.32 | 14.48 | 897,566 | -0.48(-3.21%) |
Dec 28, 2021 | 14.80 | 15.14 | 14.79 | 14.96 | 987,012 | -0.08(-0.53%) |
Dec 27, 2021 | 15.63 | 15.70 | 14.92 | 15.04 | 950,142 | -0.64(-4.08%) |
Dec 23, 2021 | 15.52 | 15.84 | 15.15 | 15.68 | 859,849 | +0.36(+2.35%) |
Dec 22, 2021 | 16.22 | 16.22 | 15.15 | 15.32 | 846,157 | -1.05(-6.41%) |
Dec 21, 2021 | 15.56 | 16.64 | 15.56 | 16.37 | 1,104,986 | +1.19(+7.84%) |
Dec 20, 2021 | 15.37 | 15.58 | 14.63 | 15.18 | 1,449,625 | -1.08(-6.64%) |
Dec 17, 2021 | 15.91 | 16.44 | 15.52 | 16.26 | 3,208,380 | +0.49(+3.11%) |
Dec 16, 2021 | 16.37 | 16.84 | 15.39 | 15.77 | 1,851,617 | +0.60(+3.96%) |
Dec 15, 2021 | 14.52 | 15.56 | 14.05 | 15.17 | 1,404,445 | +0.67(+4.62%) |
Dec 14, 2021 | 15.43 | 15.85 | 14.39 | 14.50 | 1,169,441 | -1.58(-9.82%) |
Dec 13, 2021 | 16.24 | 16.66 | 15.84 | 16.08 | 779,985 | +0.05(+0.31%) |
Dec 10, 2021 | 16.40 | 16.83 | 15.86 | 16.03 | 675,123 | -0.45(-2.75%) |
Dec 09, 2021 | 17.35 | 17.78 | 16.33 | 16.48 | 510,722 | -0.94(-5.38%) |
Dec 08, 2021 | 16.95 | 17.76 | 16.75 | 17.42 | 868,343 | +0.49(+2.90%) |
Dec 07, 2021 | 17.99 | 18.22 | 16.80 | 16.93 | 1,017,136 | -0.43(-2.46%) |
Dec 06, 2021 | 16.36 | 17.60 | 15.67 | 17.36 | 833,774 | +1.02(+6.22%) |
Dec 03, 2021 | 16.72 | 17.07 | 16.02 | 16.34 | 1,278,301 | -0.20(-1.22%) |
Dec 02, 2021 | 16.14 | 16.71 | 15.99 | 16.54 | 1,117,197 | -0.45(-2.63%) |
Dec 01, 2021 | 18.25 | 18.38 | 16.26 | 16.99 | 850,902 | -0.84(-4.73%) |
Nov 30, 2021 | 18.12 | 18.33 | 17.07 | 17.83 | 1,147,279 | -0.60(-3.25%) |
Nov 29, 2021 | 18.97 | 19.13 | 18.02 | 18.43 | 963,182 | -0.44(-2.34%) |
Nov 26, 2021 | 18.70 | 19.20 | 18.34 | 18.87 | 973,519 | -0.78(-3.97%) |
Nov 24, 2021 | 19.51 | 19.95 | 19.12 | 19.65 | 796,391 | -0.18(-0.91%) |
Nov 23, 2021 | 20.91 | 21.30 | 19.64 | 19.83 | 991,920 | -1.03(-4.94%) |
Nov 22, 2021 | 22.06 | 22.44 | 20.81 | 20.86 | 961,069 | -0.88(-4.05%) |
Nov 19, 2021 | 20.75 | 21.98 | 20.75 | 21.74 | 1,869,188 | +0.61(+2.88%) |
Nov 18, 2021 | 22.35 | 21.27 | 21.01 | 21.13 | 1,370,966 | -1.27(-5.66%) |
Nov 17, 2021 | 22.71 | 22.99 | 22.23 | 22.40 | 812,756 | -0.36(-1.58%) |
Nov 16, 2021 | 23.01 | 23.32 | 22.16 | 22.76 | 1,397,716 | -0.35(-1.51%) |
Nov 15, 2021 | 23.55 | 23.79 | 22.96 | 23.11 | 807,345 | -0.55(-2.32%) |
Nov 12, 2021 | 24.07 | 24.68 | 23.22 | 23.66 | 990,682 | -0.22(-0.92%) |
Nov 11, 2021 | 23.81 | 24.99 | 23.61 | 23.88 | 1,581,638 | -0.88(-3.55%) |
Nov 10, 2021 | 26.23 | 24.76 | 1,677,728 | -1.21(-4.66%) | ||
Nov 09, 2021 | 25.80 | 28.02 | 25.29 | 25.97 | 3,547,712 | -5.13(-16.50%) |
Nov 08, 2021 | 30.56 | 31.40 | 30.48 | 31.10 | 1,266,815 | +1.57(+5.32%) |
Nov 05, 2021 | 30.38 | 31.70 | 28.58 | 29.53 | 1,709,787 | -3.24(-9.89%) |
Nov 04, 2021 | 32.20 | 33.39 | 31.90 | 32.77 | 686,010 | +0.91(+2.86%) |
Nov 03, 2021 | 31.50 | 31.91 | 30.00 | 31.86 | 1,322,537 | -1.48(-4.44%) |
Nov 02, 2021 | 35.48 | 35.62 | 32.85 | 33.34 | 634,972 | -2.27(-6.37%) |