Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 11.00 | 12.00 | 8,943 | +0.61(+5.37%) | ||
Jan 28, 2022 | 11.60 | 12.40 | 11.00 | 11.39 | 11,431 | -0.61(-5.10%) |
Jan 27, 2022 | 13.40 | 13.40 | 11.60 | 12.00 | 5,804 | -0.80(-6.25%) |
Jan 26, 2022 | 13.60 | 13.60 | 11.87 | 12.80 | 9,673 | -0.14(-1.08%) |
Jan 25, 2022 | 11.86 | 13.60 | 11.20 | 12.94 | 18,564 | +1.10(+9.25%) |
Jan 24, 2022 | 12.20 | 12.20 | 10.00 | 11.84 | 17,213 | -0.55(-4.47%) |
Jan 21, 2022 | 12.80 | 12.97 | 12.30 | 12.40 | 13,537 | -0.26(-2.04%) |
Jan 20, 2022 | 13.00 | 13.42 | 12.40 | 12.66 | 5,996 | -0.24(-1.89%) |
Jan 19, 2022 | 13.31 | 13.64 | 12.42 | 12.90 | 9,628 | -0.41(-3.09%) |
Jan 18, 2022 | 14.80 | 15.00 | 13.02 | 13.31 | 8,295 | -0.55(-3.95%) |
Jan 14, 2022 | 13.86 | 0 | -0.10(-0.72%) | |||
Jan 13, 2022 | 14.34 | 14.60 | 13.60 | 13.96 | 9,839 | -0.40(-2.79%) |
Jan 12, 2022 | 14.23 | 14.84 | 13.87 | 14.36 | 7,856 | +0.19(+1.33%) |
Jan 11, 2022 | 14.60 | 14.60 | 13.81 | 14.17 | 9,335 | +0.32(+2.34%) |
Jan 10, 2022 | 14.80 | 14.80 | 12.80 | 13.85 | 14,304 | -0.42(-2.96%) |
Jan 07, 2022 | 14.80 | 15.40 | 13.91 | 14.27 | 41,587 | -0.83(-5.48%) |
Jan 06, 2022 | 15.04 | 15.80 | 15.04 | 15.10 | 10,495 | -0.30(-1.96%) |
Jan 05, 2022 | 15.60 | 15.80 | 15.00 | 15.40 | 8,510 | +0.10(+0.63%) |
Jan 04, 2022 | 14.74 | 15.60 | 14.74 | 15.30 | 8,944 | +0.51(+3.43%) |
Jan 03, 2022 | 14.20 | 15.04 | 13.85 | 14.80 | 12,438 | +0.96(+6.94%) |
Dec 31, 2021 | 14.40 | 14.50 | 13.80 | 13.84 | 29,166 | -0.56(-3.92%) |
Dec 30, 2021 | 14.60 | 15.00 | 14.40 | 14.40 | 18,727 | +0.00(+0.00%) |
Dec 29, 2021 | 14.60 | 15.20 | 14.40 | 14.40 | 15,820 | -0.40(-2.70%) |
Dec 28, 2021 | 15.40 | 15.50 | 14.68 | 14.80 | 23,798 | -0.54(-3.51%) |
Dec 27, 2021 | 16.00 | 16.44 | 15.30 | 15.34 | 15,663 | -1.32(-7.94%) |
Dec 23, 2021 | 15.60 | 16.66 | 15.60 | 16.66 | 31,132 | +1.06(+6.79%) |
Dec 22, 2021 | 15.20 | 15.80 | 15.20 | 15.60 | 11,300 | +0.33(+2.19%) |
Dec 21, 2021 | 15.80 | 15.80 | 15.26 | 15.27 | 8,239 | +0.05(+0.30%) |
Dec 20, 2021 | 15.60 | 15.82 | 15.20 | 15.22 | 6,728 | -0.58(-3.66%) |
Dec 17, 2021 | 15.80 | 16.00 | 15.00 | 15.80 | 11,936 | +0.50(+3.24%) |
Dec 16, 2021 | 15.00 | 16.22 | 14.84 | 15.30 | 6,443 | +0.06(+0.41%) |
Dec 15, 2021 | 15.95 | 16.60 | 15.02 | 15.24 | 6,630 | -0.75(-4.68%) |
Dec 14, 2021 | 16.00 | 16.80 | 15.44 | 15.99 | 13,590 | -0.01(-0.08%) |
Dec 13, 2021 | 17.04 | 17.65 | 16.00 | 16.00 | 16,905 | -1.20(-6.98%) |
Dec 10, 2021 | 17.00 | 18.20 | 17.00 | 17.20 | 14,596 | +0.00(+0.00%) |
Dec 09, 2021 | 17.80 | 17.80 | 17.20 | 17.20 | 7,843 | -0.87(-4.84%) |
Dec 08, 2021 | 18.60 | 18.60 | 17.60 | 18.07 | 13,029 | +0.74(+4.29%) |
Dec 07, 2021 | 16.00 | 18.00 | 16.01 | 17.33 | 57,679 | +1.33(+8.31%) |
Dec 06, 2021 | 16.40 | 16.80 | 15.00 | 16.00 | 11,841 | +0.08(+0.52%) |
Dec 03, 2021 | 16.80 | 17.38 | 15.42 | 15.92 | 16,573 | -0.88(-5.26%) |
Dec 02, 2021 | 16.80 | 17.16 | 16.40 | 16.80 | 17,732 | -0.24(-1.41%) |
Dec 01, 2021 | 18.76 | 19.36 | 17.00 | 17.04 | 17,970 | -2.00(-10.50%) |
Nov 30, 2021 | 21.00 | 21.00 | 18.20 | 19.04 | 14,736 | -0.76(-3.85%) |
Nov 29, 2021 | 21.20 | 21.80 | 19.13 | 19.80 | 17,880 | +0.60(+3.15%) |
Nov 26, 2021 | 19.20 | 19.60 | 18.60 | 19.20 | 6,764 | -0.03(-0.18%) |
Nov 24, 2021 | 18.74 | 20.00 | 18.02 | 19.23 | 20,546 | +0.49(+2.64%) |
Nov 23, 2021 | 18.40 | 19.20 | 18.00 | 18.74 | 22,896 | +0.54(+2.97%) |
Nov 22, 2021 | 20.40 | 20.60 | 18.05 | 18.20 | 32,149 | -2.20(-10.78%) |
Nov 19, 2021 | 21.60 | 21.80 | 20.20 | 20.40 | 24,939 | -1.00(-4.67%) |
Nov 18, 2021 | 24.00 | 24.00 | 21.20 | 21.40 | 27,404 | -2.00(-8.55%) |
Nov 17, 2021 | 23.80 | 24.00 | 22.80 | 23.40 | 12,117 | +0.60(+2.63%) |
Nov 16, 2021 | 24.80 | 24.80 | 22.00 | 22.80 | 52,363 | -3.80(-14.29%) |
Nov 15, 2021 | 28.60 | 28.60 | 26.10 | 26.60 | 24,297 | -1.60(-5.67%) |
Nov 12, 2021 | 28.00 | 28.40 | 27.60 | 28.20 | 4,606 | +0.20(+0.71%) |
Nov 11, 2021 | 26.80 | 28.40 | 26.60 | 28.00 | 7,862 | +1.40(+5.26%) |
Nov 10, 2021 | 27.60 | 26.60 | 16,251 | -1.60(-5.67%) | ||
Nov 09, 2021 | 28.60 | 28.80 | 27.20 | 28.20 | 16,546 | +0.00(+0.00%) |
Nov 08, 2021 | 28.60 | 29.20 | 28.00 | 28.20 | 11,458 | -0.80(-2.76%) |
Nov 05, 2021 | 29.00 | 30.00 | 28.00 | 29.00 | 12,746 | +0.19(+0.65%) |
Nov 04, 2021 | 30.00 | 30.00 | 28.80 | 28.81 | 14,495 | -1.19(-3.95%) |
Nov 03, 2021 | 30.00 | 30.20 | 29.00 | 30.00 | 19,513 | -0.20(-0.66%) |
Nov 02, 2021 | 30.60 | 30.80 | 29.60 | 30.20 | 13,318 | -1.20(-3.82%) |