Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 9.040 | 9.520 | 69,321 | +0.64(+7.21%) | ||
Jan 28, 2022 | 8.560 | 9.120 | 8.320 | 8.880 | 73,329 | +0.48(+5.71%) |
Jan 27, 2022 | 9.200 | 9.360 | 8.400 | 8.400 | 70,848 | -0.72(-7.89%) |
Jan 26, 2022 | 9.840 | 10.08 | 9.040 | 9.120 | 66,919 | -0.40(-4.20%) |
Jan 25, 2022 | 9.200 | 9.720 | 8.960 | 9.520 | 61,965 | +0.32(+3.48%) |
Jan 24, 2022 | 8.960 | 9.360 | 8.400 | 9.200 | 152,409 | -0.24(-2.54%) |
Jan 21, 2022 | 9.680 | 9.934 | 9.360 | 9.440 | 124,886 | -0.64(-6.35%) |
Jan 20, 2022 | 10.64 | 10.88 | 9.840 | 10.08 | 80,382 | -0.40(-3.82%) |
Jan 19, 2022 | 11.04 | 11.20 | 10.32 | 10.48 | 105,145 | -0.40(-3.68%) |
Jan 18, 2022 | 11.44 | 11.52 | 10.88 | 10.88 | 75,344 | -0.88(-7.48%) |
Jan 14, 2022 | 11.76 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 12.48 | 12.72 | 11.60 | 11.76 | 81,885 | -0.48(-3.92%) |
Jan 12, 2022 | 12.48 | 12.96 | 12.24 | 12.24 | 72,659 | -0.48(-3.77%) |
Jan 11, 2022 | 12.16 | 12.80 | 11.84 | 12.72 | 120,986 | +0.64(+5.30%) |
Jan 10, 2022 | 12.48 | 12.48 | 11.61 | 12.08 | 80,260 | -0.28(-2.27%) |
Jan 07, 2022 | 12.24 | 12.72 | 12.00 | 12.36 | 75,827 | +0.04(+0.32%) |
Jan 06, 2022 | 12.32 | 12.68 | 11.76 | 12.32 | 100,277 | +0.24(+1.99%) |
Jan 05, 2022 | 13.20 | 13.35 | 12.00 | 12.08 | 109,500 | -1.12(-8.48%) |
Jan 04, 2022 | 13.92 | 13.92 | 12.96 | 13.20 | 105,029 | -0.64(-4.62%) |
Jan 03, 2022 | 13.12 | 14.00 | 12.84 | 13.84 | 93,277 | +0.96(+7.45%) |
Dec 31, 2021 | 13.84 | 14.08 | 12.80 | 12.88 | 147,851 | -0.96(-6.94%) |
Dec 30, 2021 | 12.24 | 14.32 | 12.16 | 13.84 | 723,827 | +1.36(+10.90%) |
Dec 29, 2021 | 12.08 | 13.04 | 11.92 | 12.48 | 262,776 | +0.24(+1.96%) |
Dec 28, 2021 | 13.36 | 13.36 | 12.00 | 12.24 | 227,796 | -1.16(-8.66%) |
Dec 27, 2021 | 14.00 | 14.00 | 13.12 | 13.40 | 199,676 | -0.36(-2.62%) |
Dec 23, 2021 | 15.60 | 15.60 | 13.68 | 13.76 | 390,320 | -2.08(-13.13%) |
Dec 22, 2021 | 14.72 | 16.32 | 14.49 | 15.84 | 178,701 | +1.12(+7.61%) |
Dec 21, 2021 | 14.88 | 15.36 | 14.48 | 14.72 | 103,230 | +0.32(+2.22%) |
Dec 20, 2021 | 13.28 | 14.80 | 13.28 | 14.40 | 150,426 | +0.64(+4.65%) |
Dec 17, 2021 | 13.68 | 14.56 | 13.32 | 13.76 | 300,825 | -0.08(-0.58%) |
Dec 16, 2021 | 15.20 | 15.36 | 13.84 | 13.84 | 114,641 | -1.36(-8.95%) |
Dec 15, 2021 | 15.52 | 15.52 | 14.24 | 15.20 | 103,393 | +0.16(+1.06%) |
Dec 14, 2021 | 15.76 | 15.76 | 14.72 | 15.04 | 101,405 | -0.48(-3.09%) |
Dec 13, 2021 | 16.32 | 16.32 | 15.12 | 15.52 | 95,678 | -0.96(-5.83%) |
Dec 10, 2021 | 16.48 | 16.88 | 16.24 | 16.48 | 50,806 | +0.16(+0.98%) |
Dec 09, 2021 | 17.04 | 17.48 | 16.28 | 16.32 | 50,234 | -0.88(-5.12%) |
Dec 08, 2021 | 16.80 | 17.52 | 16.36 | 17.20 | 72,494 | +0.48(+2.87%) |
Dec 07, 2021 | 16.72 | 17.12 | 16.40 | 16.72 | 83,869 | +0.48(+2.96%) |
Dec 06, 2021 | 16.16 | 16.56 | 15.12 | 16.24 | 88,964 | +0.40(+2.53%) |
Dec 03, 2021 | 16.96 | 16.96 | 15.68 | 15.84 | 116,954 | -1.04(-6.16%) |
Dec 02, 2021 | 16.48 | 17.28 | 16.28 | 16.88 | 103,163 | +0.32(+1.93%) |
Dec 01, 2021 | 18.40 | 18.40 | 16.48 | 16.56 | 93,505 | -1.52(-8.41%) |
Nov 30, 2021 | 18.40 | 18.88 | 17.16 | 18.08 | 125,620 | +0.00(+0.00%) |
Nov 29, 2021 | 19.20 | 19.20 | 17.96 | 18.08 | 106,341 | -0.40(-2.16%) |
Nov 26, 2021 | 17.68 | 18.64 | 17.68 | 18.48 | 49,937 | -0.24(-1.28%) |
Nov 24, 2021 | 18.00 | 19.04 | 17.72 | 18.72 | 91,195 | +0.48(+2.63%) |
Nov 23, 2021 | 17.92 | 18.48 | 17.46 | 18.24 | 93,856 | +0.24(+1.33%) |
Nov 22, 2021 | 19.20 | 19.20 | 17.44 | 18.00 | 181,535 | -1.04(-5.46%) |
Nov 19, 2021 | 18.88 | 19.68 | 18.40 | 19.04 | 107,658 | +0.08(+0.42%) |
Nov 18, 2021 | 20.56 | 20.64 | 18.96 | 18.96 | 271,093 | -1.76(-8.49%) |
Nov 17, 2021 | 21.12 | 22.56 | 20.56 | 20.72 | 347,039 | -0.96(-4.43%) |
Nov 16, 2021 | 21.44 | 21.84 | 20.32 | 21.68 | 250,202 | +0.48(+2.26%) |
Nov 15, 2021 | 21.68 | 22.36 | 20.88 | 21.20 | 383,611 | -1.92(-8.30%) |
Nov 12, 2021 | 23.20 | 23.44 | 22.32 | 23.12 | 130,898 | +0.32(+1.40%) |
Nov 11, 2021 | 22.88 | 23.52 | 22.08 | 22.80 | 264,726 | +0.08(+0.35%) |
Nov 10, 2021 | 24.32 | 22.72 | 343,116 | -1.92(-7.79%) | ||
Nov 09, 2021 | 25.36 | 25.36 | 23.68 | 24.64 | 192,622 | -0.40(-1.60%) |
Nov 08, 2021 | 24.24 | 25.83 | 24.00 | 25.04 | 578,886 | +1.12(+4.68%) |
Nov 05, 2021 | 25.36 | 25.58 | 23.44 | 23.92 | 148,336 | -1.52(-5.97%) |
Nov 04, 2021 | 26.16 | 26.87 | 24.80 | 25.44 | 135,965 | -0.48(-1.85%) |
Nov 03, 2021 | 25.20 | 26.64 | 24.64 | 25.92 | 195,862 | +0.64(+2.53%) |
Nov 02, 2021 | 25.20 | 26.16 | 24.40 | 25.28 | 221,895 | -0.16(-0.63%) |