Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 8.190 | 8.500 | 8.020 | 8.480 | 358,089 | +0.29(+3.54%) |
Jan 27, 2022 | 8.640 | 8.830 | 8.170 | 8.190 | 484,125 | -0.39(-4.55%) |
Jan 26, 2022 | 9.090 | 9.240 | 8.520 | 8.580 | 731,215 | -0.09(-1.04%) |
Jan 25, 2022 | 8.670 | 8.990 | 8.550 | 8.670 | 549,705 | -0.19(-2.14%) |
Jan 24, 2022 | 8.280 | 8.940 | 7.520 | 8.860 | 1,604,773 | -0.05(-0.62%) |
Jan 21, 2022 | 9.610 | 9.850 | 8.760 | 8.915 | 1,679,737 | -1.01(-10.13%) |
Jan 20, 2022 | 10.68 | 10.74 | 9.820 | 9.920 | 781,746 | -0.67(-6.33%) |
Jan 19, 2022 | 10.44 | 11.10 | 10.39 | 10.59 | 823,009 | +0.24(+2.32%) |
Jan 18, 2022 | 10.88 | 10.99 | 10.33 | 10.35 | 646,288 | -0.70(-6.33%) |
Jan 14, 2022 | 11.05 | 0 | +0.10(+0.91%) | |||
Jan 13, 2022 | 12.08 | 12.24 | 10.86 | 10.95 | 987,126 | -1.13(-9.35%) |
Jan 12, 2022 | 12.01 | 12.43 | 11.92 | 12.08 | 721,311 | +0.03(+0.25%) |
Jan 11, 2022 | 11.99 | 12.40 | 11.69 | 12.05 | 587,076 | +0.02(+0.17%) |
Jan 10, 2022 | 12.12 | 12.17 | 11.37 | 12.03 | 678,344 | -0.35(-2.83%) |
Jan 07, 2022 | 12.01 | 12.58 | 11.97 | 12.38 | 555,803 | +0.34(+2.82%) |
Jan 06, 2022 | 11.90 | 12.50 | 11.38 | 12.04 | 676,914 | +0.21(+1.78%) |
Jan 05, 2022 | 13.08 | 13.15 | 11.71 | 11.83 | 866,198 | -1.07(-8.29%) |
Jan 04, 2022 | 13.85 | 13.88 | 12.22 | 12.90 | 1,076,491 | -0.99(-7.13%) |
Jan 03, 2022 | 14.62 | 14.77 | 13.74 | 13.89 | 683,058 | -0.39(-2.73%) |
Dec 31, 2021 | 13.27 | 14.57 | 13.25 | 14.28 | 1,412,354 | +0.56(+4.08%) |
Dec 30, 2021 | 13.09 | 13.93 | 12.72 | 13.72 | 1,615,610 | +0.62(+4.73%) |
Dec 29, 2021 | 13.20 | 13.91 | 12.82 | 13.10 | 1,898,295 | +0.12(+0.92%) |
Dec 28, 2021 | 14.80 | 14.80 | 12.84 | 12.98 | 1,653,580 | -1.67(-11.40%) |
Dec 27, 2021 | 15.42 | 15.55 | 14.01 | 14.65 | 905,659 | -0.87(-5.61%) |
Dec 23, 2021 | 15.49 | 15.64 | 14.85 | 15.52 | 305,350 | +0.14(+0.91%) |
Dec 22, 2021 | 15.55 | 15.80 | 15.11 | 15.38 | 334,652 | -0.18(-1.16%) |
Dec 21, 2021 | 15.42 | 15.68 | 15.10 | 15.56 | 271,482 | +0.44(+2.91%) |
Dec 20, 2021 | 15.11 | 15.25 | 14.54 | 15.12 | 391,462 | -0.28(-1.82%) |
Dec 17, 2021 | 14.53 | 15.61 | 13.86 | 15.40 | 751,869 | +0.70(+4.76%) |
Dec 16, 2021 | 15.57 | 17.15 | 14.52 | 14.70 | 535,016 | -0.39(-2.58%) |
Dec 15, 2021 | 14.25 | 15.21 | 13.86 | 15.09 | 885,089 | +0.46(+3.14%) |
Dec 14, 2021 | 14.63 | 15.27 | 14.17 | 14.63 | 773,180 | -1.06(-6.76%) |
Dec 13, 2021 | 15.55 | 16.30 | 15.30 | 15.69 | 393,267 | -0.25(-1.57%) |
Dec 10, 2021 | 16.72 | 16.93 | 15.53 | 15.94 | 415,029 | -0.43(-2.63%) |
Dec 09, 2021 | 17.01 | 17.51 | 16.21 | 16.37 | 484,633 | -0.87(-5.05%) |
Dec 08, 2021 | 17.10 | 17.64 | 16.39 | 17.24 | 543,985 | +0.38(+2.25%) |
Dec 07, 2021 | 16.17 | 17.40 | 16.07 | 16.86 | 655,156 | +1.28(+8.22%) |
Dec 06, 2021 | 14.81 | 15.84 | 13.60 | 15.58 | 1,406,775 | +0.15(+0.97%) |
Dec 03, 2021 | 17.15 | 17.40 | 15.19 | 15.43 | 1,635,430 | -2.09(-11.93%) |
Dec 02, 2021 | 17.66 | 18.39 | 17.04 | 17.52 | 628,363 | -0.17(-0.96%) |
Dec 01, 2021 | 18.95 | 19.65 | 17.50 | 17.69 | 994,198 | -1.53(-7.96%) |
Nov 30, 2021 | 18.52 | 19.43 | 17.39 | 19.22 | 1,827,856 | +0.91(+4.97%) |
Nov 29, 2021 | 21.19 | 21.83 | 18.12 | 18.31 | 1,268,542 | -1.90(-9.40%) |
Nov 26, 2021 | 19.00 | 20.50 | 18.36 | 20.21 | 649,527 | +0.76(+3.91%) |
Nov 24, 2021 | 20.31 | 22.12 | 18.00 | 19.45 | 2,226,139 | +1.24(+6.81%) |
Nov 23, 2021 | 17.79 | 20.02 | 17.00 | 18.21 | 1,970,242 | -0.89(-4.66%) |
Nov 22, 2021 | 26.43 | 26.45 | 18.92 | 19.10 | 3,339,979 | -7.40(-27.92%) |
Nov 19, 2021 | 27.51 | 28.54 | 26.18 | 26.50 | 524,811 | -1.15(-4.16%) |
Nov 18, 2021 | 27.25 | 27.65 | 27.32 | 27.65 | 664,285 | +0.40(+1.47%) |
Nov 17, 2021 | 27.47 | 28.00 | 27.00 | 27.25 | 430,384 | -0.43(-1.55%) |
Nov 16, 2021 | 27.64 | 28.00 | 26.92 | 27.68 | 367,405 | -0.48(-1.70%) |
Nov 15, 2021 | 29.04 | 29.24 | 27.50 | 28.16 | 456,427 | -0.49(-1.71%) |
Nov 12, 2021 | 27.87 | 28.98 | 25.75 | 28.65 | 636,571 | +0.73(+2.61%) |
Nov 11, 2021 | 27.74 | 28.73 | 27.69 | 27.92 | 396,897 | +0.54(+1.97%) |
Nov 10, 2021 | 28.67 | 27.38 | 973,894 | -1.84(-6.30%) | ||
Nov 09, 2021 | 29.86 | 29.86 | 27.32 | 29.22 | 940,849 | -0.53(-1.78%) |
Nov 08, 2021 | 27.00 | 30.38 | 26.73 | 29.75 | 916,725 | +2.92(+10.88%) |
Nov 05, 2021 | 26.21 | 27.25 | 25.90 | 26.83 | 779,130 | +0.34(+1.28%) |
Nov 04, 2021 | 25.66 | 26.79 | 25.20 | 26.49 | 1,597,247 | +1.44(+5.77%) |
Nov 03, 2021 | 28.24 | 31.54 | 24.63 | 25.05 | 2,971,918 | -3.74(-13.01%) |
Nov 02, 2021 | 25.47 | 28.98 | 25.34 | 28.79 | 1,194,524 | +3.71(+14.79%) |