Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 10.00 | 10.40 | 10.20 | 9,894 | +0.59(+6.13%) | |
Jan 28, 2022 | 9.494 | 9.775 | 9.379 | 9.611 | 9,439 | +0.11(+1.17%) |
Jan 27, 2022 | 10.10 | 10.20 | 9.500 | 9.500 | 7,798 | -0.30(-3.06%) |
Jan 26, 2022 | 10.00 | 10.30 | 9.750 | 9.800 | 7,839 | +0.00(+0.00%) |
Jan 25, 2022 | 10.10 | 10.29 | 9.400 | 9.800 | 8,892 | -0.50(-4.85%) |
Jan 24, 2022 | 10.30 | 10.50 | 9.000 | 10.30 | 37,023 | -0.50(-4.63%) |
Jan 21, 2022 | 11.30 | 11.50 | 10.70 | 10.80 | 13,112 | -0.50(-4.42%) |
Jan 20, 2022 | 11.40 | 11.80 | 11.30 | 11.30 | 8,781 | -0.20(-1.74%) |
Jan 19, 2022 | 11.80 | 11.90 | 11.40 | 11.50 | 3,779 | -0.20(-1.71%) |
Jan 18, 2022 | 12.40 | 12.40 | 11.50 | 11.70 | 11,273 | -0.70(-5.65%) |
Jan 14, 2022 | 12.40 | 0 | -0.10(-0.80%) | |||
Jan 13, 2022 | 12.50 | 12.90 | 12.30 | 12.50 | 11,243 | -0.10(-0.79%) |
Jan 12, 2022 | 12.70 | 13.00 | 12.30 | 12.60 | 6,430 | +0.00(+0.00%) |
Jan 11, 2022 | 12.70 | 12.90 | 12.30 | 12.60 | 8,639 | +0.00(+0.00%) |
Jan 10, 2022 | 12.60 | 12.70 | 12.20 | 12.60 | 14,831 | -0.10(-0.79%) |
Jan 07, 2022 | 12.50 | 12.90 | 12.30 | 12.70 | 9,626 | +0.10(+0.79%) |
Jan 06, 2022 | 13.00 | 13.20 | 12.40 | 12.60 | 12,703 | -0.40(-3.08%) |
Jan 05, 2022 | 13.40 | 13.49 | 12.80 | 13.00 | 12,707 | -0.60(-4.41%) |
Jan 04, 2022 | 13.60 | 13.80 | 13.20 | 13.60 | 7,659 | -0.10(-0.73%) |
Jan 03, 2022 | 12.70 | 13.80 | 12.70 | 13.70 | 24,135 | +0.80(+6.20%) |
Dec 31, 2021 | 14.00 | 14.19 | 12.80 | 12.90 | 37,470 | -0.40(-3.01%) |
Dec 30, 2021 | 12.80 | 13.70 | 12.75 | 13.30 | 43,181 | +0.60(+4.72%) |
Dec 29, 2021 | 13.30 | 13.30 | 12.50 | 12.70 | 23,327 | -0.60(-4.51%) |
Dec 28, 2021 | 14.30 | 14.50 | 13.20 | 13.30 | 33,216 | -1.30(-8.90%) |
Dec 27, 2021 | 14.20 | 14.80 | 14.00 | 14.60 | 23,826 | +0.20(+1.39%) |
Dec 23, 2021 | 14.20 | 14.70 | 14.00 | 14.40 | 12,462 | +0.20(+1.41%) |
Dec 22, 2021 | 14.50 | 14.50 | 13.90 | 14.20 | 10,858 | -0.20(-1.39%) |
Dec 21, 2021 | 13.80 | 14.40 | 13.60 | 14.40 | 30,002 | +0.30(+2.13%) |
Dec 20, 2021 | 13.00 | 14.10 | 13.00 | 14.10 | 28,428 | +0.20(+1.44%) |
Dec 17, 2021 | 13.40 | 14.20 | 13.30 | 13.90 | 37,906 | +0.20(+1.46%) |
Dec 16, 2021 | 13.80 | 14.20 | 13.20 | 13.70 | 41,361 | -0.50(-3.52%) |
Dec 15, 2021 | 13.30 | 14.30 | 12.50 | 14.20 | 49,275 | +1.00(+7.58%) |
Dec 14, 2021 | 13.70 | 14.10 | 13.10 | 13.20 | 21,470 | -1.20(-8.33%) |
Dec 13, 2021 | 13.70 | 14.50 | 13.39 | 14.40 | 26,396 | +0.50(+3.60%) |
Dec 10, 2021 | 13.80 | 14.29 | 13.61 | 13.90 | 6,604 | +0.10(+0.72%) |
Dec 09, 2021 | 13.90 | 14.10 | 13.80 | 13.80 | 15,717 | -0.10(-0.72%) |
Dec 08, 2021 | 14.20 | 15.10 | 13.70 | 13.90 | 35,487 | -0.50(-3.47%) |
Dec 07, 2021 | 13.70 | 14.80 | 13.50 | 14.40 | 18,559 | +0.90(+6.67%) |
Dec 06, 2021 | 12.90 | 13.80 | 12.51 | 13.50 | 16,930 | +0.50(+3.85%) |
Dec 03, 2021 | 13.40 | 13.40 | 12.40 | 13.00 | 23,286 | -0.40(-2.99%) |
Dec 02, 2021 | 12.90 | 13.50 | 12.90 | 13.40 | 13,492 | +0.40(+3.08%) |
Dec 01, 2021 | 14.40 | 14.40 | 12.10 | 13.00 | 22,169 | -1.20(-8.45%) |
Nov 30, 2021 | 14.00 | 14.50 | 13.80 | 14.20 | 13,445 | +0.20(+1.43%) |
Nov 29, 2021 | 14.60 | 14.70 | 13.80 | 14.00 | 17,081 | -0.55(-3.78%) |
Nov 26, 2021 | 14.60 | 14.70 | 14.10 | 14.55 | 8,558 | -0.25(-1.69%) |
Nov 24, 2021 | 15.60 | 15.70 | 14.70 | 14.80 | 21,622 | -0.80(-5.13%) |
Nov 23, 2021 | 14.20 | 15.70 | 13.90 | 15.60 | 85,709 | +1.60(+11.43%) |
Nov 22, 2021 | 13.90 | 14.20 | 13.60 | 14.00 | 25,699 | -0.80(-5.41%) |
Nov 19, 2021 | 14.10 | 15.00 | 14.10 | 14.80 | 22,032 | +0.60(+4.23%) |
Nov 18, 2021 | 15.30 | 14.30 | 14.10 | 14.20 | 34,536 | -1.30(-8.39%) |
Nov 17, 2021 | 16.10 | 16.27 | 15.20 | 15.50 | 32,888 | -0.70(-4.32%) |
Nov 16, 2021 | 16.80 | 17.00 | 16.00 | 16.20 | 26,327 | -0.80(-4.71%) |
Nov 15, 2021 | 17.00 | 17.30 | 16.90 | 17.00 | 16,384 | +0.00(+0.00%) |
Nov 12, 2021 | 16.70 | 17.20 | 16.60 | 17.00 | 24,750 | +0.30(+1.80%) |
Nov 11, 2021 | 17.20 | 17.20 | 16.61 | 16.70 | 10,450 | -0.40(-2.34%) |
Nov 10, 2021 | 17.30 | 17.10 | 14,827 | -0.20(-1.16%) | ||
Nov 09, 2021 | 17.60 | 17.80 | 17.30 | 17.30 | 14,490 | -0.20(-1.14%) |
Nov 08, 2021 | 17.40 | 18.00 | 17.40 | 17.50 | 18,814 | -0.10(-0.57%) |
Nov 05, 2021 | 18.00 | 18.33 | 17.40 | 17.60 | 19,314 | -0.50(-2.76%) |
Nov 04, 2021 | 18.50 | 18.60 | 17.80 | 18.10 | 20,170 | -0.20(-1.09%) |
Nov 03, 2021 | 17.50 | 18.70 | 17.50 | 18.30 | 31,808 | +0.60(+3.39%) |
Nov 02, 2021 | 17.30 | 17.80 | 17.10 | 17.70 | 18,911 | +0.00(+0.00%) |