Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 11.79 | 13.29 | 13.26 | 1,703,657 | +1.51(+12.85%) | |
Jan 28, 2022 | 11.27 | 11.76 | 10.94 | 11.75 | 1,383,369 | +0.36(+3.16%) |
Jan 27, 2022 | 12.15 | 12.32 | 11.31 | 11.39 | 1,494,275 | -0.63(-5.24%) |
Jan 26, 2022 | 12.71 | 12.89 | 11.97 | 12.02 | 1,646,958 | +0.02(+0.17%) |
Jan 25, 2022 | 12.03 | 12.33 | 11.65 | 12.00 | 1,523,256 | -0.39(-3.15%) |
Jan 24, 2022 | 11.65 | 12.40 | 11.15 | 12.39 | 2,305,825 | +0.00(+0.00%) |
Jan 21, 2022 | 12.81 | 12.96 | 12.26 | 12.39 | 1,589,628 | -0.75(-5.71%) |
Jan 20, 2022 | 13.15 | 13.79 | 13.08 | 13.14 | 1,406,572 | +0.07(+0.54%) |
Jan 19, 2022 | 13.28 | 13.63 | 13.00 | 13.07 | 1,282,232 | -0.31(-2.32%) |
Jan 18, 2022 | 13.50 | 13.90 | 13.33 | 13.38 | 1,444,327 | -0.76(-5.37%) |
Jan 17, 2022 | 13.81 | 14.15 | 13.67 | 14.14 | 451,873 | +0.34(+2.46%) |
Jan 14, 2022 | 13.60 | 13.94 | 13.43 | 13.80 | 1,128,845 | -0.05(-0.36%) |
Jan 13, 2022 | 14.26 | 14.52 | 13.79 | 13.85 | 1,215,693 | -0.21(-1.49%) |
Jan 12, 2022 | 14.41 | 14.70 | 14.03 | 14.06 | 1,139,442 | -0.16(-1.13%) |
Jan 11, 2022 | 14.09 | 14.53 | 13.97 | 14.22 | 1,059,618 | +0.11(+0.78%) |
Jan 10, 2022 | 14.58 | 14.58 | 13.77 | 14.11 | 1,612,368 | -0.63(-4.27%) |
Jan 07, 2022 | 15.04 | 15.51 | 14.73 | 14.74 | 1,082,143 | -0.40(-2.64%) |
Jan 06, 2022 | 15.21 | 15.58 | 14.71 | 15.14 | 1,093,827 | -0.19(-1.24%) |
Jan 05, 2022 | 15.89 | 16.14 | 15.26 | 15.33 | 1,018,514 | -0.65(-4.07%) |
Jan 04, 2022 | 15.97 | 16.10 | 15.27 | 15.98 | 1,225,980 | +0.09(+0.57%) |
Dec 31, 2021 | 15.89 | 15.89 | 15.89 | 0 | -0.24(-1.49%) | |
Dec 30, 2021 | 15.29 | 16.48 | 15.18 | 16.13 | 1,054,532 | +0.82(+5.36%) |
Dec 29, 2021 | 15.71 | 15.90 | 15.03 | 15.31 | 1,470,463 | -0.73(-4.55%) |
Dec 24, 2021 | 16.04 | 16.04 | 16.04 | 0 | -0.21(-1.29%) | |
Dec 23, 2021 | 16.15 | 16.46 | 15.85 | 16.25 | 753,798 | +0.19(+1.18%) |
Dec 22, 2021 | 16.17 | 16.18 | 15.83 | 16.06 | 954,127 | -0.11(-0.68%) |
Dec 21, 2021 | 15.69 | 16.20 | 15.61 | 16.17 | 1,284,156 | +0.58(+3.72%) |
Dec 20, 2021 | 15.83 | 16.17 | 15.43 | 15.59 | 1,378,814 | -1.08(-6.48%) |
Dec 17, 2021 | 15.75 | 16.76 | 15.51 | 16.67 | 1,347,718 | +0.59(+3.67%) |
Dec 16, 2021 | 16.45 | 17.05 | 15.94 | 16.08 | 1,931,009 | -0.25(-1.53%) |
Dec 15, 2021 | 15.90 | 16.40 | 15.51 | 16.33 | 1,385,707 | +0.44(+2.77%) |
Dec 14, 2021 | 16.60 | 16.60 | 15.71 | 15.89 | 1,310,630 | -0.88(-5.25%) |
Dec 13, 2021 | 16.64 | 17.10 | 16.36 | 16.77 | 947,200 | +0.06(+0.36%) |
Dec 10, 2021 | 17.15 | 17.42 | 16.64 | 16.71 | 986,732 | -0.39(-2.28%) |
Dec 09, 2021 | 18.21 | 18.27 | 16.98 | 17.10 | 975,918 | -1.18(-6.46%) |
Dec 08, 2021 | 18.01 | 18.43 | 17.81 | 18.28 | 808,261 | +0.24(+1.33%) |
Dec 07, 2021 | 17.92 | 18.17 | 17.43 | 18.04 | 1,014,661 | +0.72(+4.16%) |
Dec 06, 2021 | 16.94 | 17.48 | 16.19 | 17.32 | 1,323,967 | +0.36(+2.12%) |
Dec 03, 2021 | 17.96 | 17.97 | 16.52 | 16.96 | 1,553,532 | -0.98(-5.46%) |
Dec 02, 2021 | 18.10 | 18.51 | 17.59 | 17.94 | 1,147,691 | -0.11(-0.61%) |
Dec 01, 2021 | 19.61 | 19.77 | 18.05 | 18.05 | 1,418,304 | -1.40(-7.20%) |
Nov 30, 2021 | 19.22 | 19.77 | 18.73 | 19.45 | 1,673,319 | -0.12(-0.61%) |
Nov 29, 2021 | 19.70 | 19.82 | 19.12 | 19.57 | 711,064 | +0.19(+0.98%) |
Nov 26, 2021 | 19.40 | 19.75 | 19.17 | 19.38 | 1,016,252 | -0.77(-3.82%) |
Nov 25, 2021 | 20.29 | 20.45 | 20.12 | 20.15 | 141,225 | +0.01(+0.05%) |
Nov 24, 2021 | 19.60 | 20.26 | 19.39 | 20.14 | 733,547 | +0.31(+1.56%) |
Nov 23, 2021 | 20.33 | 20.62 | 19.39 | 19.83 | 1,242,830 | -0.56(-2.75%) |
Nov 22, 2021 | 21.28 | 21.61 | 20.35 | 20.39 | 1,109,760 | -0.19(-0.92%) |
Nov 19, 2021 | 20.25 | 21.07 | 20.22 | 20.58 | 1,069,241 | +0.31(+1.53%) |
Nov 18, 2021 | 21.00 | 20.29 | 20.15 | 20.27 | 1,091,710 | -0.75(-3.57%) |
Nov 17, 2021 | 21.35 | 22.23 | 20.98 | 21.02 | 1,272,663 | -1.41(-6.29%) |
Nov 16, 2021 | 22.15 | 22.44 | 21.67 | 22.43 | 779,677 | +0.12(+0.54%) |
Nov 15, 2021 | 22.95 | 22.95 | 22.02 | 22.31 | 812,296 | -0.63(-2.75%) |
Nov 12, 2021 | 22.72 | 23.45 | 22.34 | 22.94 | 953,624 | +0.36(+1.59%) |
Nov 11, 2021 | 21.46 | 22.99 | 21.33 | 22.58 | 1,143,903 | +1.35(+6.36%) |
Nov 10, 2021 | 20.62 | 21.23 | 1,412,836 | +0.20(+0.95%) | ||
Nov 09, 2021 | 23.33 | 23.90 | 20.98 | 21.03 | 2,236,696 | -3.05(-12.67%) |
Nov 08, 2021 | 22.81 | 24.48 | 22.73 | 24.08 | 1,430,473 | +1.98(+8.96%) |
Nov 05, 2021 | 22.61 | 22.81 | 21.75 | 22.10 | 999,007 | -0.66(-2.90%) |
Nov 04, 2021 | 23.00 | 23.28 | 22.59 | 22.76 | 926,994 | +0.03(+0.13%) |
Nov 03, 2021 | 22.49 | 22.85 | 21.85 | 22.73 | 883,633 | -0.02(-0.09%) |
Nov 02, 2021 | 23.67 | 23.70 | 22.67 | 22.75 | 1,005,159 | -0.86(-3.64%) |