Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 12.32 | 13.20 | 39,329 | +0.60(+4.76%) | ||
Jan 28, 2022 | 12.77 | 13.50 | 12.00 | 12.60 | 45,089 | +0.21(+1.69%) |
Jan 27, 2022 | 14.09 | 14.22 | 12.39 | 12.39 | 26,950 | -1.22(-8.97%) |
Jan 26, 2022 | 14.88 | 14.97 | 13.57 | 13.61 | 18,570 | -0.71(-4.94%) |
Jan 25, 2022 | 14.10 | 14.55 | 13.65 | 14.32 | 15,655 | +0.22(+1.53%) |
Jan 24, 2022 | 13.20 | 14.40 | 12.12 | 14.10 | 51,932 | +0.09(+0.66%) |
Jan 21, 2022 | 15.30 | 15.45 | 14.01 | 14.01 | 38,479 | -1.31(-8.57%) |
Jan 20, 2022 | 15.78 | 16.44 | 15.15 | 15.32 | 18,139 | +0.09(+0.57%) |
Jan 19, 2022 | 15.60 | 16.07 | 15.00 | 15.24 | 25,733 | +0.24(+1.58%) |
Jan 18, 2022 | 16.20 | 16.50 | 15.00 | 15.00 | 23,874 | -1.09(-6.77%) |
Jan 14, 2022 | 16.09 | 0 | +0.67(+4.32%) | |||
Jan 13, 2022 | 16.50 | 16.52 | 15.07 | 15.42 | 26,733 | -0.59(-3.71%) |
Jan 12, 2022 | 17.10 | 17.60 | 16.02 | 16.02 | 17,893 | -1.20(-6.95%) |
Jan 11, 2022 | 16.80 | 17.57 | 16.62 | 17.21 | 13,519 | +0.27(+1.58%) |
Jan 10, 2022 | 16.80 | 17.05 | 15.93 | 16.95 | 23,604 | +0.17(+1.04%) |
Jan 07, 2022 | 17.09 | 17.28 | 16.58 | 16.77 | 25,375 | +0.13(+0.76%) |
Jan 06, 2022 | 17.70 | 18.29 | 15.30 | 16.65 | 37,636 | -1.05(-5.95%) |
Jan 05, 2022 | 19.20 | 19.23 | 17.70 | 17.70 | 34,447 | -1.50(-7.81%) |
Jan 04, 2022 | 19.99 | 19.99 | 18.81 | 19.20 | 18,330 | -0.77(-3.85%) |
Jan 03, 2022 | 18.31 | 20.10 | 18.30 | 19.97 | 32,531 | +1.50(+8.10%) |
Dec 31, 2021 | 18.06 | 19.79 | 18.00 | 18.47 | 67,073 | +0.36(+2.00%) |
Dec 30, 2021 | 18.04 | 20.16 | 18.00 | 18.11 | 78,524 | +0.00(+0.02%) |
Dec 29, 2021 | 18.60 | 19.20 | 17.75 | 18.11 | 54,750 | -0.20(-1.07%) |
Dec 28, 2021 | 19.20 | 19.68 | 18.30 | 18.30 | 46,414 | -1.20(-6.17%) |
Dec 27, 2021 | 20.85 | 21.09 | 19.50 | 19.50 | 51,359 | -1.50(-7.13%) |
Dec 23, 2021 | 20.40 | 21.30 | 20.13 | 21.00 | 27,280 | +0.53(+2.61%) |
Dec 22, 2021 | 20.09 | 21.46 | 19.73 | 20.47 | 39,339 | +0.40(+2.00%) |
Dec 21, 2021 | 20.04 | 20.39 | 17.70 | 20.06 | 76,427 | +0.44(+2.26%) |
Dec 20, 2021 | 20.70 | 21.00 | 19.53 | 19.62 | 32,133 | -1.14(-5.49%) |
Dec 17, 2021 | 20.64 | 21.60 | 20.40 | 20.76 | 30,295 | +0.06(+0.29%) |
Dec 16, 2021 | 20.83 | 21.89 | 20.43 | 20.70 | 19,896 | +0.17(+0.83%) |
Dec 15, 2021 | 20.23 | 21.16 | 18.90 | 20.53 | 36,761 | -0.17(-0.83%) |
Dec 14, 2021 | 20.70 | 22.07 | 20.23 | 20.70 | 26,013 | -1.02(-4.71%) |
Dec 13, 2021 | 22.24 | 22.80 | 21.00 | 21.72 | 21,597 | -0.72(-3.20%) |
Dec 10, 2021 | 24.00 | 24.60 | 22.25 | 22.44 | 20,888 | -1.79(-7.39%) |
Dec 09, 2021 | 24.90 | 25.38 | 24.09 | 24.23 | 18,895 | -0.37(-1.50%) |
Dec 08, 2021 | 24.00 | 25.95 | 22.80 | 24.60 | 21,642 | +0.94(+3.96%) |
Dec 07, 2021 | 22.92 | 24.00 | 22.51 | 23.66 | 23,316 | +1.24(+5.54%) |
Dec 06, 2021 | 21.60 | 23.01 | 21.03 | 22.42 | 31,451 | +0.22(+1.00%) |
Dec 03, 2021 | 24.89 | 24.89 | 21.00 | 22.20 | 49,910 | -2.47(-10.01%) |
Dec 02, 2021 | 24.30 | 25.32 | 23.10 | 24.67 | 35,489 | +0.65(+2.71%) |
Dec 01, 2021 | 26.10 | 26.42 | 24.00 | 24.02 | 27,040 | -1.89(-7.28%) |
Nov 30, 2021 | 25.65 | 26.96 | 25.20 | 25.91 | 24,661 | +0.36(+1.41%) |
Nov 29, 2021 | 26.40 | 26.52 | 25.55 | 25.55 | 20,282 | -0.97(-3.68%) |
Nov 26, 2021 | 27.00 | 27.00 | 25.55 | 26.52 | 11,871 | -0.84(-3.06%) |
Nov 24, 2021 | 26.40 | 27.75 | 25.54 | 27.36 | 25,024 | +0.96(+3.65%) |
Nov 23, 2021 | 26.41 | 27.00 | 25.50 | 26.39 | 37,037 | -0.14(-0.53%) |
Nov 22, 2021 | 27.90 | 28.25 | 26.37 | 26.54 | 45,812 | -1.43(-5.13%) |
Nov 19, 2021 | 27.83 | 29.40 | 26.10 | 27.97 | 50,422 | +0.37(+1.34%) |
Nov 18, 2021 | 30.30 | 28.20 | 27.30 | 27.60 | 80,040 | -2.70(-8.91%) |
Nov 17, 2021 | 31.50 | 31.80 | 30.30 | 30.30 | 39,603 | -1.80(-5.61%) |
Nov 16, 2021 | 33.30 | 33.30 | 32.10 | 32.10 | 20,815 | -1.20(-3.60%) |
Nov 15, 2021 | 33.00 | 33.30 | 31.80 | 33.30 | 39,312 | +1.50(+4.72%) |
Nov 12, 2021 | 31.50 | 33.00 | 30.90 | 31.80 | 75,518 | +0.30(+0.95%) |
Nov 11, 2021 | 30.30 | 31.50 | 29.70 | 31.50 | 45,182 | +1.50(+5.00%) |
Nov 10, 2021 | 31.20 | 30.00 | 30.00 | 32,261 | -1.20(-3.85%) | |
Nov 09, 2021 | 32.10 | 32.70 | 31.20 | 31.20 | 23,598 | -1.50(-4.59%) |
Nov 08, 2021 | 31.20 | 33.00 | 30.90 | 32.70 | 74,786 | +1.80(+5.83%) |
Nov 05, 2021 | 30.90 | 31.80 | 30.30 | 30.90 | 27,752 | +0.00(+0.00%) |
Nov 04, 2021 | 31.20 | 31.80 | 30.75 | 30.90 | 27,573 | -0.60(-1.90%) |
Nov 03, 2021 | 30.60 | 31.80 | 30.30 | 31.50 | 23,887 | +0.00(+0.00%) |
Nov 02, 2021 | 31.50 | 32.40 | 30.00 | 31.50 | 139,761 | +0.60(+1.94%) |