Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 10.55 | 10.76 | 9.970 | 10.62 | 1,976,596 | +0.12(+1.14%) |
Jan 27, 2022 | 11.42 | 11.78 | 10.37 | 10.50 | 2,110,281 | -0.72(-6.42%) |
Jan 26, 2022 | 11.60 | 12.14 | 11.13 | 11.22 | 1,215,116 | -0.14(-1.23%) |
Jan 25, 2022 | 11.12 | 11.51 | 10.79 | 11.36 | 2,277,407 | +0.02(+0.18%) |
Jan 24, 2022 | 11.15 | 11.48 | 10.46 | 11.34 | 2,492,982 | -0.02(-0.18%) |
Jan 21, 2022 | 11.51 | 11.87 | 11.36 | 11.36 | 1,762,468 | -0.22(-1.90%) |
Jan 20, 2022 | 11.82 | 12.25 | 11.52 | 11.58 | 1,498,472 | -0.10(-0.86%) |
Jan 19, 2022 | 12.21 | 12.34 | 11.64 | 11.68 | 2,181,407 | -0.10(-0.81%) |
Jan 18, 2022 | 13.03 | 13.03 | 11.77 | 11.78 | 2,500,364 | -1.50(-11.33%) |
Jan 14, 2022 | 13.28 | 0 | +1.32(+11.04%) | |||
Jan 13, 2022 | 12.34 | 12.35 | 11.78 | 11.96 | 1,543,874 | -0.37(-3.00%) |
Jan 12, 2022 | 13.06 | 13.06 | 12.29 | 12.33 | 2,455,611 | -0.57(-4.42%) |
Jan 11, 2022 | 12.40 | 13.15 | 12.24 | 12.90 | 2,554,028 | +0.70(+5.74%) |
Jan 10, 2022 | 13.81 | 13.87 | 11.54 | 12.20 | 6,032,703 | -1.26(-9.36%) |
Jan 07, 2022 | 13.70 | 14.02 | 13.37 | 13.46 | 708,691 | -0.15(-1.10%) |
Jan 06, 2022 | 13.75 | 14.07 | 13.40 | 13.61 | 770,956 | -0.14(-1.02%) |
Jan 05, 2022 | 14.47 | 14.85 | 13.72 | 13.75 | 925,799 | -0.74(-5.11%) |
Jan 04, 2022 | 15.25 | 15.39 | 14.10 | 14.49 | 1,169,673 | -0.80(-5.23%) |
Jan 03, 2022 | 14.95 | 15.40 | 14.81 | 15.29 | 801,976 | +0.37(+2.48%) |
Dec 31, 2021 | 15.57 | 15.64 | 14.88 | 14.92 | 598,708 | -0.46(-2.99%) |
Dec 30, 2021 | 15.44 | 16.00 | 15.20 | 15.38 | 787,873 | +0.03(+0.20%) |
Dec 29, 2021 | 15.44 | 15.55 | 15.05 | 15.35 | 731,734 | -0.06(-0.39%) |
Dec 28, 2021 | 15.43 | 16.20 | 15.33 | 15.41 | 1,362,983 | +0.01(+0.06%) |
Dec 27, 2021 | 15.62 | 15.64 | 15.30 | 15.40 | 1,343,221 | -0.26(-1.66%) |
Dec 23, 2021 | 15.59 | 15.87 | 15.32 | 15.66 | 1,552,842 | +0.15(+0.97%) |
Dec 22, 2021 | 15.64 | 15.79 | 15.28 | 15.51 | 1,263,811 | -0.13(-0.83%) |
Dec 21, 2021 | 15.58 | 15.81 | 15.21 | 15.64 | 1,011,890 | +0.05(+0.31%) |
Dec 20, 2021 | 15.50 | 15.77 | 15.15 | 15.59 | 1,537,418 | -0.22(-1.39%) |
Dec 17, 2021 | 14.66 | 15.99 | 14.35 | 15.81 | 3,108,634 | +1.01(+6.82%) |
Dec 16, 2021 | 15.30 | 15.54 | 14.77 | 14.80 | 1,115,147 | -0.57(-3.71%) |
Dec 15, 2021 | 14.15 | 15.56 | 14.02 | 15.37 | 2,132,131 | +1.07(+7.48%) |
Dec 14, 2021 | 13.88 | 14.69 | 13.25 | 14.30 | 4,301,682 | +0.19(+1.35%) |
Dec 13, 2021 | 18.22 | 18.68 | 13.88 | 14.11 | 4,041,980 | -3.92(-21.74%) |
Dec 10, 2021 | 18.04 | 18.51 | 17.81 | 18.03 | 749,973 | -0.02(-0.11%) |
Dec 09, 2021 | 18.71 | 18.94 | 18.02 | 18.05 | 586,019 | -0.86(-4.55%) |
Dec 08, 2021 | 18.91 | 19.11 | 17.86 | 18.91 | 670,452 | +0.16(+0.85%) |
Dec 07, 2021 | 17.58 | 19.09 | 17.58 | 18.75 | 1,378,204 | +1.53(+8.89%) |
Dec 06, 2021 | 17.56 | 17.70 | 17.01 | 17.22 | 757,438 | -0.40(-2.27%) |
Dec 03, 2021 | 19.10 | 19.10 | 17.39 | 17.62 | 1,095,987 | -1.47(-7.70%) |
Dec 02, 2021 | 18.05 | 19.20 | 17.91 | 19.09 | 755,474 | +0.88(+4.83%) |
Dec 01, 2021 | 18.26 | 19.25 | 17.96 | 18.21 | 1,297,279 | -0.28(-1.51%) |
Nov 30, 2021 | 17.66 | 18.57 | 17.60 | 18.49 | 782,121 | +0.70(+3.93%) |
Nov 29, 2021 | 18.17 | 18.28 | 17.56 | 17.79 | 683,773 | -0.19(-1.06%) |
Nov 26, 2021 | 18.44 | 18.63 | 17.50 | 17.98 | 741,288 | -0.69(-3.70%) |
Nov 24, 2021 | 18.24 | 18.81 | 18.02 | 18.67 | 423,696 | +0.15(+0.81%) |
Nov 23, 2021 | 18.22 | 18.55 | 17.62 | 18.52 | 639,684 | +0.14(+0.76%) |
Nov 22, 2021 | 18.98 | 19.15 | 18.27 | 18.38 | 496,861 | -0.43(-2.29%) |
Nov 19, 2021 | 18.15 | 19.15 | 18.03 | 18.81 | 967,376 | +0.75(+4.15%) |
Nov 18, 2021 | 19.05 | 18.18 | 17.78 | 18.06 | 2,843,471 | -0.96(-5.05%) |
Nov 17, 2021 | 19.14 | 19.52 | 18.90 | 19.02 | 705,554 | -0.35(-1.81%) |
Nov 16, 2021 | 18.68 | 19.42 | 18.39 | 19.37 | 658,694 | +0.50(+2.65%) |
Nov 15, 2021 | 19.49 | 19.49 | 18.75 | 18.87 | 748,320 | -0.39(-2.02%) |
Nov 12, 2021 | 19.54 | 19.62 | 18.86 | 19.26 | 747,829 | +0.03(+0.16%) |
Nov 11, 2021 | 18.94 | 19.50 | 18.48 | 19.23 | 1,820,932 | +0.27(+1.42%) |
Nov 10, 2021 | 18.80 | 18.96 | 1,568,706 | -0.04(-0.21%) | ||
Nov 09, 2021 | 19.64 | 19.66 | 18.91 | 19.00 | 856,741 | -0.65(-3.31%) |
Nov 08, 2021 | 20.06 | 20.10 | 19.22 | 19.65 | 1,034,298 | -0.49(-2.43%) |
Nov 05, 2021 | 20.20 | 20.75 | 19.57 | 20.14 | 1,797,225 | +0.71(+3.65%) |
Nov 04, 2021 | 20.16 | 20.27 | 19.16 | 19.43 | 1,919,615 | -0.73(-3.62%) |
Nov 03, 2021 | 19.36 | 20.40 | 19.22 | 20.16 | 1,446,192 | +0.59(+3.01%) |
Nov 02, 2021 | 18.89 | 19.87 | 18.76 | 19.57 | 2,139,525 | +0.83(+4.43%) |