Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 11.11 | 11.91 | 11.91 | 974,285 | +0.69(+6.15%) | |
Jan 28, 2022 | 10.83 | 11.22 | 10.44 | 11.22 | 682,323 | +0.44(+4.08%) |
Jan 27, 2022 | 11.20 | 11.43 | 10.71 | 10.78 | 697,931 | -0.19(-1.73%) |
Jan 26, 2022 | 11.64 | 11.85 | 10.90 | 10.97 | 842,520 | -0.27(-2.40%) |
Jan 25, 2022 | 11.62 | 11.76 | 11.21 | 11.24 | 1,011,919 | -0.63(-5.31%) |
Jan 24, 2022 | 10.78 | 12.00 | 10.40 | 11.87 | 1,803,581 | +0.83(+7.52%) |
Jan 21, 2022 | 11.18 | 11.71 | 11.04 | 11.04 | 1,858,061 | -0.30(-2.65%) |
Jan 20, 2022 | 11.47 | 11.91 | 11.30 | 11.34 | 966,034 | +0.08(+0.71%) |
Jan 19, 2022 | 11.59 | 11.80 | 11.18 | 11.26 | 1,131,403 | -0.24(-2.09%) |
Jan 18, 2022 | 11.67 | 12.08 | 11.48 | 11.50 | 962,944 | -0.37(-3.12%) |
Jan 14, 2022 | 11.87 | 0 | +0.12(+1.02%) | |||
Jan 13, 2022 | 12.22 | 12.26 | 11.72 | 11.75 | 567,749 | -0.47(-3.85%) |
Jan 12, 2022 | 12.61 | 12.89 | 12.21 | 12.22 | 511,691 | -0.23(-1.85%) |
Jan 11, 2022 | 12.20 | 12.80 | 12.09 | 12.45 | 868,780 | +0.25(+2.05%) |
Jan 10, 2022 | 11.88 | 12.21 | 11.41 | 12.20 | 1,093,634 | +0.06(+0.49%) |
Jan 07, 2022 | 12.30 | 12.68 | 11.95 | 12.14 | 999,033 | -0.21(-1.70%) |
Jan 06, 2022 | 12.49 | 12.85 | 12.18 | 12.35 | 863,018 | -0.24(-1.91%) |
Jan 05, 2022 | 13.21 | 13.57 | 12.55 | 12.59 | 851,336 | -0.81(-6.04%) |
Jan 04, 2022 | 13.88 | 13.96 | 13.04 | 13.40 | 940,223 | -0.55(-3.94%) |
Jan 03, 2022 | 13.76 | 13.96 | 13.17 | 13.95 | 858,883 | +0.39(+2.88%) |
Dec 31, 2021 | 13.90 | 14.05 | 13.52 | 13.56 | 671,738 | -0.35(-2.52%) |
Dec 30, 2021 | 13.96 | 14.23 | 13.84 | 13.91 | 692,383 | +0.07(+0.51%) |
Dec 29, 2021 | 13.75 | 13.87 | 13.31 | 13.84 | 970,437 | +0.10(+0.73%) |
Dec 28, 2021 | 14.14 | 14.24 | 13.69 | 13.74 | 686,824 | -0.43(-3.03%) |
Dec 27, 2021 | 14.29 | 14.35 | 14.02 | 14.17 | 794,942 | -0.12(-0.84%) |
Dec 23, 2021 | 13.84 | 14.33 | 13.38 | 14.29 | 1,465,623 | +0.40(+2.88%) |
Dec 22, 2021 | 14.01 | 14.23 | 13.75 | 13.89 | 1,032,463 | -0.10(-0.71%) |
Dec 21, 2021 | 13.99 | 14.50 | 13.70 | 13.99 | 1,941,980 | -0.16(-1.13%) |
Dec 20, 2021 | 13.95 | 14.32 | 13.36 | 14.15 | 1,210,639 | -0.30(-2.08%) |
Dec 17, 2021 | 13.61 | 14.50 | 13.22 | 14.45 | 3,903,231 | +0.74(+5.40%) |
Dec 16, 2021 | 14.77 | 14.79 | 13.58 | 13.71 | 1,422,094 | -0.93(-6.35%) |
Dec 15, 2021 | 14.10 | 14.76 | 13.92 | 14.64 | 1,300,984 | +0.57(+4.05%) |
Dec 14, 2021 | 13.50 | 14.20 | 13.31 | 14.07 | 1,053,372 | +0.29(+2.10%) |
Dec 13, 2021 | 13.66 | 14.28 | 13.28 | 13.78 | 1,097,304 | +0.04(+0.29%) |
Dec 10, 2021 | 14.00 | 14.35 | 13.54 | 13.74 | 1,482,380 | -0.81(-5.59%) |
Dec 09, 2021 | 15.80 | 15.85 | 14.00 | 14.55 | 2,752,456 | -1.73(-10.61%) |
Dec 08, 2021 | 15.25 | 16.44 | 15.09 | 16.28 | 1,618,737 | +1.06(+6.96%) |
Dec 07, 2021 | 13.45 | 15.39 | 13.40 | 15.22 | 3,120,600 | +1.54(+11.26%) |
Dec 06, 2021 | 13.36 | 13.90 | 12.90 | 13.68 | 1,756,269 | +0.09(+0.66%) |
Dec 03, 2021 | 14.35 | 14.36 | 13.34 | 13.59 | 1,973,326 | -0.70(-4.90%) |
Dec 02, 2021 | 13.84 | 14.24 | 13.77 | 14.29 | 1,458,429 | +0.34(+2.44%) |
Dec 01, 2021 | 14.41 | 14.75 | 13.79 | 13.95 | 1,942,075 | -0.19(-1.34%) |
Nov 30, 2021 | 14.27 | 14.80 | 14.03 | 14.14 | 1,019,436 | -0.24(-1.67%) |
Nov 29, 2021 | 14.16 | 14.70 | 14.06 | 14.38 | 1,322,441 | +0.23(+1.63%) |
Nov 26, 2021 | 14.00 | 14.48 | 13.84 | 14.15 | 658,262 | -0.19(-1.32%) |
Nov 24, 2021 | 13.68 | 14.46 | 13.44 | 14.34 | 741,850 | +0.49(+3.54%) |
Nov 23, 2021 | 13.60 | 14.11 | 13.24 | 13.85 | 1,744,768 | -0.01(-0.07%) |
Nov 22, 2021 | 14.99 | 15.02 | 13.59 | 13.86 | 1,349,319 | -1.20(-7.97%) |
Nov 19, 2021 | 15.25 | 15.48 | 15.01 | 15.06 | 549,225 | -0.17(-1.12%) |
Nov 18, 2021 | 15.67 | 15.27 | 15.17 | 15.23 | 1,026,107 | -0.46(-2.93%) |
Nov 17, 2021 | 15.97 | 16.08 | 15.53 | 15.69 | 575,867 | -0.35(-2.18%) |
Nov 16, 2021 | 16.14 | 16.21 | 15.72 | 16.04 | 650,314 | -0.18(-1.11%) |
Nov 15, 2021 | 16.98 | 16.98 | 16.15 | 16.22 | 627,499 | -0.73(-4.31%) |
Nov 12, 2021 | 17.14 | 17.14 | 16.67 | 16.95 | 587,302 | -0.05(-0.29%) |
Nov 11, 2021 | 16.91 | 17.47 | 16.81 | 17.00 | 542,531 | +0.27(+1.61%) |
Nov 10, 2021 | 17.52 | 16.73 | 704,887 | -0.87(-4.94%) | ||
Nov 09, 2021 | 17.04 | 17.60 | 16.86 | 17.60 | 1,023,864 | +0.60(+3.53%) |
Nov 08, 2021 | 17.09 | 17.40 | 16.98 | 17.00 | 945,057 | +0.00(+0.00%) |
Nov 05, 2021 | 17.42 | 17.80 | 16.94 | 17.00 | 696,156 | -0.30(-1.73%) |
Nov 04, 2021 | 17.01 | 17.31 | 16.82 | 17.30 | 1,212,357 | +0.31(+1.82%) |
Nov 03, 2021 | 16.68 | 17.19 | 16.56 | 16.99 | 778,853 | +0.29(+1.74%) |
Nov 02, 2021 | 17.32 | 17.32 | 16.64 | 16.70 | 709,551 | -0.57(-3.30%) |