Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 11.50 | 11.25 | 10,588 | +0.50(+4.65%) | ||
Jan 28, 2022 | 10.25 | 11.75 | 10.00 | 10.75 | 15,269 | +0.36(+3.46%) |
Jan 27, 2022 | 10.75 | 11.07 | 10.32 | 10.39 | 5,533 | -0.60(-5.46%) |
Jan 26, 2022 | 11.75 | 11.85 | 10.75 | 10.99 | 11,109 | -0.76(-6.47%) |
Jan 25, 2022 | 11.50 | 11.75 | 10.75 | 11.75 | 9,648 | +0.05(+0.45%) |
Jan 24, 2022 | 10.97 | 11.70 | 9.700 | 11.70 | 23,266 | +0.38(+3.33%) |
Jan 21, 2022 | 12.00 | 12.12 | 11.25 | 11.32 | 10,481 | -0.68(-5.67%) |
Jan 20, 2022 | 12.69 | 12.69 | 11.25 | 12.00 | 8,554 | -0.50(-4.00%) |
Jan 19, 2022 | 12.00 | 12.75 | 11.25 | 12.50 | 28,441 | +0.69(+5.86%) |
Jan 18, 2022 | 11.75 | 12.20 | 11.51 | 11.81 | 5,416 | +0.06(+0.49%) |
Jan 14, 2022 | 11.75 | 0 | -0.45(-3.67%) | |||
Jan 13, 2022 | 12.25 | 12.50 | 12.00 | 12.20 | 40,580 | -0.12(-0.93%) |
Jan 12, 2022 | 12.22 | 12.50 | 11.88 | 12.31 | 4,651 | -0.07(-0.55%) |
Jan 11, 2022 | 12.12 | 12.50 | 11.72 | 12.38 | 12,262 | +0.63(+5.38%) |
Jan 10, 2022 | 12.00 | 12.12 | 11.42 | 11.75 | 16,449 | -0.44(-3.59%) |
Jan 07, 2022 | 12.87 | 12.87 | 11.57 | 12.19 | 24,995 | -0.01(-0.10%) |
Jan 06, 2022 | 13.25 | 13.32 | 12.00 | 12.20 | 17,832 | -0.79(-6.06%) |
Jan 05, 2022 | 13.44 | 13.44 | 12.51 | 12.98 | 8,781 | -0.45(-3.35%) |
Jan 04, 2022 | 13.51 | 13.55 | 12.79 | 13.44 | 10,402 | +0.15(+1.11%) |
Jan 03, 2022 | 12.50 | 13.46 | 12.49 | 13.29 | 15,786 | +0.90(+7.24%) |
Dec 31, 2021 | 12.50 | 12.75 | 12.25 | 12.39 | 21,720 | -0.46(-3.58%) |
Dec 30, 2021 | 12.00 | 13.00 | 12.02 | 12.85 | 37,974 | +0.54(+4.37%) |
Dec 29, 2021 | 12.75 | 13.47 | 12.25 | 12.31 | 28,533 | -0.81(-6.19%) |
Dec 28, 2021 | 13.13 | 13.14 | 12.30 | 13.12 | 42,228 | +0.15(+1.20%) |
Dec 27, 2021 | 13.18 | 13.74 | 12.88 | 12.97 | 26,103 | +0.04(+0.29%) |
Dec 23, 2021 | 13.25 | 13.72 | 12.55 | 12.93 | 42,278 | -0.30(-2.29%) |
Dec 22, 2021 | 13.25 | 13.75 | 13.00 | 13.23 | 12,847 | +0.04(+0.34%) |
Dec 21, 2021 | 13.36 | 14.00 | 13.03 | 13.19 | 14,731 | -0.52(-3.76%) |
Dec 20, 2021 | 13.50 | 14.17 | 13.00 | 13.71 | 4,996 | -0.42(-2.97%) |
Dec 17, 2021 | 13.50 | 14.86 | 13.28 | 14.12 | 10,541 | +0.73(+5.43%) |
Dec 16, 2021 | 13.66 | 14.75 | 13.07 | 13.40 | 9,974 | +0.12(+0.87%) |
Dec 15, 2021 | 13.24 | 14.25 | 12.75 | 13.28 | 16,094 | -0.37(-2.69%) |
Dec 14, 2021 | 13.91 | 14.32 | 13.09 | 13.65 | 17,215 | -0.43(-3.07%) |
Dec 13, 2021 | 14.50 | 14.95 | 14.02 | 14.08 | 8,861 | -0.92(-6.12%) |
Dec 10, 2021 | 15.00 | 16.75 | 14.27 | 15.00 | 16,420 | -0.26(-1.70%) |
Dec 09, 2021 | 15.75 | 16.33 | 14.75 | 15.26 | 19,297 | -0.24(-1.55%) |
Dec 08, 2021 | 14.50 | 15.75 | 13.91 | 15.50 | 18,131 | +0.61(+4.10%) |
Dec 07, 2021 | 15.25 | 15.78 | 14.50 | 14.89 | 33,818 | -0.56(-3.61%) |
Dec 06, 2021 | 15.50 | 15.50 | 14.00 | 15.45 | 12,929 | +0.32(+2.13%) |
Dec 03, 2021 | 15.55 | 16.21 | 13.91 | 15.12 | 29,974 | -0.63(-4.00%) |
Dec 02, 2021 | 15.38 | 16.00 | 14.26 | 15.76 | 27,640 | +0.69(+4.60%) |
Dec 01, 2021 | 18.00 | 18.00 | 15.01 | 15.06 | 24,170 | -1.19(-7.31%) |
Nov 30, 2021 | 17.25 | 18.00 | 15.00 | 16.25 | 31,982 | -0.71(-4.19%) |
Nov 29, 2021 | 17.00 | 17.38 | 16.02 | 16.96 | 10,878 | -0.28(-1.64%) |
Nov 26, 2021 | 17.25 | 18.00 | 16.75 | 17.24 | 8,616 | -0.21(-1.20%) |
Nov 24, 2021 | 16.45 | 18.50 | 15.88 | 17.45 | 11,569 | +1.20(+7.37%) |
Nov 23, 2021 | 16.75 | 17.00 | 15.89 | 16.25 | 14,910 | -0.43(-2.59%) |
Nov 22, 2021 | 17.75 | 17.75 | 16.25 | 16.69 | 27,706 | -1.16(-6.50%) |
Nov 19, 2021 | 17.50 | 18.68 | 17.12 | 17.85 | 10,575 | +0.65(+3.76%) |
Nov 18, 2021 | 17.75 | 17.20 | 16.78 | 17.20 | 24,100 | -0.82(-4.55%) |
Nov 17, 2021 | 18.00 | 18.48 | 17.80 | 18.02 | 8,736 | -0.48(-2.58%) |
Nov 16, 2021 | 18.75 | 19.25 | 18.00 | 18.50 | 16,717 | -0.48(-2.52%) |
Nov 15, 2021 | 19.50 | 19.71 | 18.75 | 18.98 | 23,445 | -0.73(-3.72%) |
Nov 12, 2021 | 19.30 | 19.87 | 19.00 | 19.71 | 11,861 | +0.46(+2.40%) |
Nov 11, 2021 | 19.32 | 19.68 | 18.77 | 19.25 | 19,486 | -0.09(-0.47%) |
Nov 10, 2021 | 20.12 | 19.34 | 15,346 | -0.91(-4.52%) | ||
Nov 09, 2021 | 21.00 | 21.50 | 19.88 | 20.25 | 15,967 | -0.36(-1.76%) |
Nov 08, 2021 | 19.00 | 20.88 | 19.00 | 20.61 | 28,766 | +1.68(+8.86%) |
Nov 05, 2021 | 20.00 | 20.80 | 18.75 | 18.93 | 58,301 | -1.94(-9.30%) |
Nov 04, 2021 | 21.12 | 21.50 | 20.52 | 20.88 | 20,789 | -0.24(-1.14%) |
Nov 03, 2021 | 21.66 | 21.95 | 20.68 | 21.12 | 19,628 | -0.38(-1.78%) |
Nov 02, 2021 | 21.00 | 22.36 | 20.73 | 21.50 | 32,725 | +0.36(+1.70%) |