Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 8.370 | 8.680 | 7.880 | 8.660 | 823,695 | +0.35(+4.21%) |
Jan 27, 2022 | 9.300 | 9.640 | 8.050 | 8.310 | 759,544 | -0.62(-6.94%) |
Jan 26, 2022 | 9.320 | 9.880 | 8.810 | 8.930 | 861,625 | -0.05(-0.56%) |
Jan 25, 2022 | 9.000 | 9.160 | 8.420 | 8.980 | 647,806 | -0.23(-2.50%) |
Jan 24, 2022 | 8.660 | 9.299 | 8.010 | 9.210 | 864,644 | +0.33(+3.66%) |
Jan 21, 2022 | 9.300 | 9.780 | 8.630 | 8.885 | 1,181,719 | -0.75(-7.74%) |
Jan 20, 2022 | 9.730 | 10.26 | 9.560 | 9.630 | 776,992 | +0.13(+1.37%) |
Jan 19, 2022 | 9.670 | 10.08 | 9.250 | 9.500 | 846,678 | -0.08(-0.84%) |
Jan 18, 2022 | 10.25 | 10.44 | 9.390 | 9.580 | 822,314 | -0.80(-7.71%) |
Jan 14, 2022 | 10.38 | 0 | -0.56(-5.12%) | |||
Jan 13, 2022 | 11.21 | 11.42 | 10.80 | 10.94 | 465,878 | -0.24(-2.15%) |
Jan 12, 2022 | 11.40 | 11.75 | 10.95 | 11.18 | 370,772 | -0.19(-1.67%) |
Jan 11, 2022 | 10.73 | 11.51 | 10.50 | 11.37 | 519,568 | +0.65(+6.06%) |
Jan 10, 2022 | 10.75 | 10.79 | 10.31 | 10.72 | 470,602 | -0.15(-1.38%) |
Jan 07, 2022 | 11.32 | 11.62 | 10.78 | 10.87 | 601,995 | -0.44(-3.89%) |
Jan 06, 2022 | 11.50 | 11.60 | 10.74 | 11.31 | 887,750 | -0.13(-1.14%) |
Jan 05, 2022 | 13.07 | 13.28 | 11.12 | 11.44 | 1,071,003 | -1.52(-11.73%) |
Jan 04, 2022 | 13.14 | 13.52 | 12.35 | 12.96 | 602,622 | -0.17(-1.29%) |
Jan 03, 2022 | 12.60 | 13.22 | 12.38 | 13.13 | 627,047 | +0.83(+6.75%) |
Dec 31, 2021 | 12.33 | 13.05 | 12.27 | 12.30 | 660,793 | -0.13(-1.05%) |
Dec 30, 2021 | 12.06 | 13.09 | 12.06 | 12.43 | 657,237 | +0.37(+3.07%) |
Dec 29, 2021 | 12.22 | 12.53 | 11.69 | 12.06 | 478,527 | -0.08(-0.66%) |
Dec 28, 2021 | 12.45 | 12.76 | 12.02 | 12.14 | 398,705 | -0.47(-3.73%) |
Dec 27, 2021 | 12.62 | 12.94 | 12.10 | 12.61 | 625,596 | +0.00(+0.00%) |
Dec 23, 2021 | 12.88 | 13.05 | 12.35 | 12.61 | 417,326 | -0.36(-2.78%) |
Dec 22, 2021 | 13.25 | 13.37 | 12.61 | 12.97 | 818,660 | +0.20(+1.57%) |
Dec 21, 2021 | 12.58 | 13.39 | 12.51 | 12.77 | 972,845 | +0.56(+4.59%) |
Dec 20, 2021 | 14.10 | 14.21 | 12.13 | 12.21 | 1,749,471 | -2.69(-18.05%) |
Dec 17, 2021 | 14.42 | 15.38 | 13.91 | 14.90 | 3,259,666 | +1.00(+7.19%) |
Dec 16, 2021 | 15.44 | 15.75 | 13.72 | 13.90 | 734,290 | -1.16(-7.70%) |
Dec 15, 2021 | 14.45 | 15.27 | 13.77 | 15.06 | 581,594 | +0.62(+4.29%) |
Dec 14, 2021 | 14.26 | 15.40 | 13.92 | 14.44 | 599,615 | -0.09(-0.62%) |
Dec 13, 2021 | 16.79 | 16.97 | 14.41 | 14.53 | 1,012,367 | -2.60(-15.18%) |
Dec 10, 2021 | 16.69 | 17.17 | 16.22 | 17.13 | 456,596 | +0.76(+4.64%) |
Dec 09, 2021 | 16.55 | 17.18 | 16.22 | 16.37 | 420,411 | -0.66(-3.88%) |
Dec 08, 2021 | 16.59 | 17.21 | 16.10 | 17.03 | 586,903 | +0.59(+3.59%) |
Dec 07, 2021 | 16.05 | 16.69 | 15.33 | 16.44 | 1,093,837 | +1.20(+7.87%) |
Dec 06, 2021 | 15.26 | 15.72 | 13.47 | 15.24 | 1,001,912 | +0.22(+1.46%) |
Dec 03, 2021 | 16.71 | 16.82 | 14.64 | 15.02 | 993,202 | -1.53(-9.24%) |
Dec 02, 2021 | 16.80 | 17.43 | 15.75 | 16.55 | 1,259,291 | -0.44(-2.59%) |
Dec 01, 2021 | 19.82 | 20.39 | 16.95 | 16.99 | 1,120,506 | -1.77(-9.43%) |
Nov 30, 2021 | 18.37 | 19.04 | 17.55 | 18.76 | 866,336 | +0.39(+2.12%) |
Nov 29, 2021 | 18.53 | 18.94 | 17.68 | 18.37 | 509,078 | +0.63(+3.55%) |
Nov 26, 2021 | 17.10 | 17.91 | 16.66 | 17.74 | 431,639 | -0.80(-4.31%) |
Nov 24, 2021 | 17.26 | 18.77 | 17.16 | 18.54 | 409,901 | +1.12(+6.43%) |
Nov 23, 2021 | 17.75 | 18.68 | 17.28 | 17.42 | 488,953 | -0.58(-3.22%) |
Nov 22, 2021 | 17.43 | 18.50 | 17.33 | 18.00 | 574,001 | +0.68(+3.93%) |
Nov 19, 2021 | 18.01 | 18.01 | 17.12 | 17.32 | 795,262 | -1.21(-6.53%) |
Nov 18, 2021 | 18.27 | 18.66 | 17.85 | 18.53 | 594,478 | -0.01(-0.05%) |
Nov 17, 2021 | 19.03 | 19.58 | 18.31 | 18.54 | 503,101 | -0.78(-4.04%) |
Nov 16, 2021 | 19.78 | 19.78 | 18.62 | 19.32 | 515,398 | -0.50(-2.52%) |
Nov 15, 2021 | 21.25 | 21.25 | 18.93 | 19.82 | 716,801 | -0.97(-4.67%) |
Nov 12, 2021 | 21.00 | 21.06 | 19.38 | 20.79 | 632,310 | +0.45(+2.21%) |
Nov 11, 2021 | 17.80 | 21.94 | 17.80 | 20.34 | 2,090,751 | +0.50(+2.52%) |
Nov 10, 2021 | 19.84 | 19.84 | 647,031 | -0.41(-2.02%) | ||
Nov 09, 2021 | 22.37 | 22.75 | 20.14 | 20.25 | 1,088,521 | -2.19(-9.76%) |
Nov 08, 2021 | 22.41 | 23.33 | 22.25 | 22.44 | 757,875 | +0.18(+0.81%) |
Nov 05, 2021 | 21.01 | 23.06 | 20.68 | 22.26 | 775,890 | +1.31(+6.25%) |
Nov 04, 2021 | 21.57 | 21.75 | 20.61 | 20.95 | 544,926 | -0.65(-3.01%) |
Nov 03, 2021 | 20.89 | 21.91 | 20.42 | 21.60 | 731,744 | +0.71(+3.40%) |
Nov 02, 2021 | 19.94 | 21.35 | 19.60 | 20.89 | 720,817 | +0.93(+4.66%) |