Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 10.91 | 11.60 | 10.74 | 11.16 | 471,781 | +0.22(+2.01%) |
Jan 28, 2022 | 10.21 | 11.11 | 9.800 | 10.94 | 624,055 | +0.65(+6.32%) |
Jan 27, 2022 | 11.07 | 11.07 | 9.950 | 10.29 | 629,601 | -0.56(-5.16%) |
Jan 26, 2022 | 11.90 | 11.90 | 10.77 | 10.85 | 502,761 | -0.73(-6.30%) |
Jan 25, 2022 | 11.59 | 11.99 | 11.18 | 11.58 | 461,887 | -0.40(-3.34%) |
Jan 24, 2022 | 10.38 | 12.01 | 10.01 | 11.98 | 951,176 | +1.14(+10.52%) |
Jan 21, 2022 | 11.52 | 11.64 | 10.53 | 10.84 | 1,405,138 | -0.87(-7.43%) |
Jan 20, 2022 | 11.96 | 12.80 | 11.66 | 11.71 | 584,786 | -0.09(-0.76%) |
Jan 19, 2022 | 13.91 | 14.00 | 11.75 | 11.80 | 1,361,362 | -1.81(-13.30%) |
Jan 18, 2022 | 15.50 | 15.50 | 13.55 | 13.61 | 735,586 | -2.32(-14.56%) |
Jan 14, 2022 | 15.93 | 0 | -0.73(-4.38%) | |||
Jan 13, 2022 | 16.54 | 16.98 | 16.21 | 16.66 | 578,720 | +0.30(+1.83%) |
Jan 12, 2022 | 16.26 | 17.45 | 16.00 | 16.36 | 603,880 | +0.62(+3.94%) |
Jan 11, 2022 | 15.08 | 16.00 | 14.56 | 15.74 | 324,710 | +0.91(+6.14%) |
Jan 10, 2022 | 15.93 | 15.94 | 13.60 | 14.83 | 1,003,580 | +0.04(+0.27%) |
Jan 07, 2022 | 15.15 | 15.54 | 14.75 | 14.79 | 160,453 | -0.38(-2.50%) |
Jan 06, 2022 | 14.60 | 15.30 | 14.23 | 15.17 | 268,004 | +0.42(+2.85%) |
Jan 05, 2022 | 15.42 | 15.55 | 14.51 | 14.75 | 293,907 | -0.57(-3.72%) |
Jan 04, 2022 | 15.50 | 15.74 | 15.00 | 15.32 | 380,669 | -0.16(-1.03%) |
Jan 03, 2022 | 15.58 | 15.92 | 15.02 | 15.48 | 339,150 | -0.15(-0.96%) |
Dec 31, 2021 | 15.19 | 15.75 | 15.19 | 15.63 | 309,399 | +0.43(+2.83%) |
Dec 30, 2021 | 15.05 | 15.39 | 15.00 | 15.20 | 175,087 | +0.03(+0.20%) |
Dec 29, 2021 | 15.15 | 15.38 | 14.77 | 15.17 | 234,818 | -0.15(-0.98%) |
Dec 28, 2021 | 15.67 | 15.67 | 15.00 | 15.32 | 178,115 | -0.34(-2.17%) |
Dec 27, 2021 | 14.95 | 15.91 | 14.80 | 15.66 | 241,855 | +0.68(+4.54%) |
Dec 23, 2021 | 14.66 | 15.10 | 14.66 | 14.98 | 151,451 | +0.24(+1.63%) |
Dec 22, 2021 | 14.09 | 14.80 | 13.87 | 14.74 | 227,912 | +0.54(+3.80%) |
Dec 21, 2021 | 14.30 | 14.90 | 14.00 | 14.20 | 194,534 | -0.05(-0.35%) |
Dec 20, 2021 | 14.07 | 14.42 | 13.46 | 14.25 | 532,175 | -0.18(-1.25%) |
Dec 17, 2021 | 14.50 | 15.30 | 13.94 | 14.43 | 2,544,696 | -0.30(-2.04%) |
Dec 16, 2021 | 15.86 | 16.20 | 14.52 | 14.73 | 460,537 | -0.61(-3.98%) |
Dec 15, 2021 | 14.78 | 15.54 | 14.16 | 15.34 | 571,461 | +0.57(+3.86%) |
Dec 14, 2021 | 15.24 | 15.68 | 13.85 | 14.77 | 758,331 | -0.65(-4.22%) |
Dec 13, 2021 | 16.39 | 16.79 | 15.20 | 15.42 | 415,305 | -0.99(-6.03%) |
Dec 10, 2021 | 15.61 | 16.90 | 15.61 | 16.41 | 1,117,855 | +0.90(+5.80%) |
Dec 09, 2021 | 16.17 | 17.00 | 15.14 | 15.51 | 1,067,475 | -0.41(-2.58%) |
Dec 08, 2021 | 17.75 | 18.34 | 14.76 | 15.92 | 3,056,280 | -1.51(-8.66%) |
Dec 07, 2021 | 16.64 | 17.82 | 16.20 | 17.43 | 883,294 | +1.10(+6.74%) |
Dec 06, 2021 | 16.04 | 16.63 | 15.73 | 16.33 | 934,049 | +0.58(+3.68%) |
Dec 03, 2021 | 17.11 | 17.41 | 15.40 | 15.75 | 702,273 | -1.30(-7.62%) |
Dec 02, 2021 | 17.24 | 17.84 | 16.48 | 17.05 | 831,049 | -0.19(-1.10%) |
Dec 01, 2021 | 16.77 | 17.46 | 16.77 | 17.24 | 579,709 | +0.54(+3.23%) |
Nov 30, 2021 | 16.50 | 17.15 | 16.35 | 16.70 | 507,071 | -0.05(-0.30%) |
Nov 29, 2021 | 17.55 | 17.63 | 16.50 | 16.75 | 715,755 | -0.39(-2.28%) |
Nov 26, 2021 | 16.50 | 17.18 | 16.03 | 17.14 | 306,040 | +0.34(+2.02%) |
Nov 24, 2021 | 16.49 | 17.33 | 15.28 | 16.80 | 888,667 | +0.18(+1.08%) |
Nov 23, 2021 | 17.42 | 17.50 | 16.00 | 16.62 | 781,260 | -0.99(-5.62%) |
Nov 22, 2021 | 17.71 | 18.22 | 17.27 | 17.61 | 742,560 | +0.35(+2.03%) |
Nov 19, 2021 | 18.58 | 18.99 | 16.57 | 17.26 | 870,833 | -1.34(-7.20%) |
Nov 18, 2021 | 20.55 | 20.55 | 18.36 | 18.60 | 489,320 | -1.90(-9.27%) |
Nov 17, 2021 | 19.78 | 20.52 | 18.59 | 20.50 | 467,784 | +0.94(+4.81%) |
Nov 16, 2021 | 21.67 | 21.71 | 19.50 | 19.56 | 421,980 | -2.37(-10.81%) |
Nov 15, 2021 | 20.92 | 21.95 | 20.55 | 21.93 | 891,578 | +0.90(+4.28%) |
Nov 12, 2021 | 20.21 | 21.03 | 19.36 | 21.03 | 405,969 | +1.07(+5.36%) |
Nov 11, 2021 | 20.66 | 20.93 | 19.52 | 19.96 | 225,823 | -0.70(-3.39%) |
Nov 10, 2021 | 20.93 | 20.66 | 2,255,700 | -0.33(-1.57%) | ||
Nov 09, 2021 | 19.44 | 21.08 | 19.20 | 20.99 | 1,117,925 | +1.79(+9.32%) |
Nov 08, 2021 | 19.38 | 19.46 | 18.25 | 19.20 | 619,634 | -0.04(-0.21%) |
Nov 05, 2021 | 19.45 | 19.68 | 19.06 | 19.24 | 316,634 | -0.02(-0.10%) |
Nov 04, 2021 | 18.37 | 19.26 | 18.32 | 19.26 | 500,428 | +0.96(+5.25%) |
Nov 03, 2021 | 18.43 | 18.89 | 18.12 | 18.30 | 1,649,402 | -0.20(-1.08%) |
Nov 02, 2021 | 18.95 | 19.44 | 18.37 | 18.50 | 693,945 | -0.27(-1.44%) |