Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 8.880 | 9.182 | 13,377 | +0.29(+3.27%) | ||
Jan 28, 2022 | 8.591 | 9.600 | 8.280 | 8.892 | 46,516 | +0.31(+3.67%) |
Jan 27, 2022 | 9.120 | 9.994 | 8.400 | 8.578 | 45,198 | -1.06(-10.98%) |
Jan 26, 2022 | 10.32 | 10.68 | 9.636 | 9.636 | 45,912 | -0.84(-8.00%) |
Jan 25, 2022 | 10.56 | 10.92 | 10.32 | 10.47 | 25,444 | +0.15(+1.49%) |
Jan 24, 2022 | 11.28 | 11.39 | 9.360 | 10.32 | 104,699 | -1.92(-15.69%) |
Jan 21, 2022 | 15.60 | 19.68 | 12.24 | 12.24 | 1,079,173 | -3.48(-22.14%) |
Jan 20, 2022 | 13.92 | 15.96 | 12.96 | 15.72 | 205,694 | +2.16(+15.93%) |
Jan 19, 2022 | 12.96 | 14.16 | 12.60 | 13.56 | 51,590 | +0.36(+2.73%) |
Jan 18, 2022 | 13.20 | 14.52 | 12.60 | 13.20 | 289,451 | +0.72(+5.77%) |
Jan 14, 2022 | 12.48 | 0 | -0.36(-2.80%) | |||
Jan 13, 2022 | 12.60 | 15.12 | 12.36 | 12.84 | 191,378 | +0.60(+4.90%) |
Jan 12, 2022 | 12.00 | 13.08 | 11.35 | 12.24 | 75,618 | +0.24(+2.00%) |
Jan 11, 2022 | 10.80 | 12.48 | 10.59 | 12.00 | 23,326 | +0.96(+8.70%) |
Jan 10, 2022 | 12.96 | 12.96 | 10.73 | 11.04 | 26,046 | -1.68(-13.21%) |
Jan 07, 2022 | 13.32 | 13.56 | 12.66 | 12.72 | 40,694 | -0.72(-5.36%) |
Jan 06, 2022 | 13.56 | 13.68 | 12.48 | 13.44 | 21,496 | +0.12(+0.90%) |
Jan 05, 2022 | 12.36 | 13.71 | 12.24 | 13.32 | 52,318 | +0.72(+5.71%) |
Jan 04, 2022 | 12.96 | 13.08 | 12.36 | 12.60 | 5,284 | -0.60(-4.55%) |
Jan 03, 2022 | 12.72 | 13.80 | 12.12 | 13.20 | 48,412 | +0.84(+6.80%) |
Dec 31, 2021 | 12.00 | 12.36 | 11.07 | 12.36 | 25,151 | +0.00(+0.00%) |
Dec 30, 2021 | 12.72 | 12.84 | 12.12 | 12.36 | 8,749 | +0.00(+0.00%) |
Dec 29, 2021 | 11.04 | 13.08 | 11.04 | 12.36 | 15,965 | +0.96(+8.40%) |
Dec 28, 2021 | 12.00 | 12.24 | 10.78 | 11.40 | 38,817 | -0.84(-6.84%) |
Dec 27, 2021 | 12.96 | 13.08 | 11.79 | 12.24 | 20,453 | -0.84(-6.42%) |
Dec 23, 2021 | 13.32 | 13.50 | 12.60 | 13.08 | 14,499 | -0.48(-3.54%) |
Dec 22, 2021 | 13.68 | 14.16 | 12.96 | 13.56 | 12,002 | -0.12(-0.88%) |
Dec 21, 2021 | 14.52 | 14.76 | 13.32 | 13.68 | 25,821 | -1.20(-8.06%) |
Dec 20, 2021 | 13.08 | 15.96 | 12.72 | 14.88 | 165,866 | +1.68(+12.73%) |
Dec 17, 2021 | 13.56 | 14.04 | 12.96 | 13.20 | 7,627 | -0.60(-4.35%) |
Dec 16, 2021 | 12.96 | 14.76 | 12.96 | 13.80 | 9,798 | +0.96(+7.48%) |
Dec 15, 2021 | 13.56 | 13.92 | 12.60 | 12.84 | 7,503 | -0.96(-6.96%) |
Dec 14, 2021 | 13.80 | 14.28 | 13.56 | 13.80 | 4,086 | +0.24(+1.77%) |
Dec 13, 2021 | 14.40 | 14.76 | 13.32 | 13.56 | 7,959 | -0.96(-6.61%) |
Dec 10, 2021 | 14.76 | 15.00 | 13.92 | 14.52 | 7,621 | -0.72(-4.72%) |
Dec 09, 2021 | 15.60 | 15.90 | 14.73 | 15.24 | 9,345 | +0.00(+0.00%) |
Dec 08, 2021 | 14.52 | 15.84 | 14.28 | 15.24 | 24,056 | +0.60(+4.10%) |
Dec 07, 2021 | 13.68 | 15.24 | 12.96 | 14.64 | 52,422 | +1.44(+10.91%) |
Dec 06, 2021 | 13.32 | 13.68 | 12.96 | 13.20 | 7,740 | +0.00(+0.00%) |
Dec 03, 2021 | 13.32 | 16.80 | 12.72 | 13.20 | 46,004 | -0.24(-1.79%) |
Dec 02, 2021 | 13.68 | 13.92 | 12.72 | 13.44 | 14,262 | -0.60(-4.27%) |
Dec 01, 2021 | 14.52 | 15.00 | 13.93 | 14.04 | 4,741 | -0.36(-2.50%) |
Nov 30, 2021 | 15.96 | 15.96 | 13.92 | 14.40 | 12,117 | -1.68(-10.45%) |
Nov 29, 2021 | 15.96 | 16.32 | 15.00 | 16.08 | 16,028 | -0.12(-0.74%) |
Nov 26, 2021 | 15.36 | 16.20 | 15.12 | 16.20 | 4,514 | +0.12(+0.75%) |
Nov 24, 2021 | 15.84 | 16.32 | 15.16 | 16.08 | 8,447 | +0.12(+0.75%) |
Nov 23, 2021 | 15.96 | 16.44 | 15.12 | 15.96 | 9,805 | +0.00(+0.00%) |
Nov 22, 2021 | 15.36 | 16.44 | 15.36 | 15.96 | 7,859 | +0.24(+1.53%) |
Nov 19, 2021 | 15.24 | 15.96 | 14.88 | 15.72 | 11,813 | +0.12(+0.77%) |
Nov 18, 2021 | 15.96 | 15.60 | 15.36 | 15.60 | 11,493 | -0.36(-2.26%) |
Nov 17, 2021 | 16.32 | 16.80 | 15.84 | 15.96 | 9,323 | -0.48(-2.92%) |
Nov 16, 2021 | 16.44 | 16.92 | 16.32 | 16.44 | 6,097 | -0.24(-1.44%) |
Nov 15, 2021 | 17.52 | 17.52 | 16.32 | 16.68 | 14,234 | -0.24(-1.42%) |
Nov 12, 2021 | 17.16 | 17.34 | 16.80 | 16.92 | 6,298 | -0.36(-2.08%) |
Nov 11, 2021 | 17.40 | 17.52 | 17.04 | 17.28 | 6,278 | -0.12(-0.69%) |
Nov 10, 2021 | 18.12 | 17.40 | 8,743 | -0.48(-2.68%) | ||
Nov 09, 2021 | 18.36 | 18.96 | 17.76 | 17.88 | 13,405 | -0.84(-4.49%) |
Nov 08, 2021 | 20.28 | 20.28 | 18.12 | 18.72 | 24,363 | -1.14(-5.74%) |
Nov 05, 2021 | 20.04 | 20.40 | 19.44 | 19.86 | 6,503 | -0.18(-0.90%) |
Nov 04, 2021 | 20.16 | 20.63 | 19.80 | 20.04 | 11,083 | -0.24(-1.18%) |
Nov 03, 2021 | 20.52 | 21.36 | 19.80 | 20.28 | 12,741 | -0.24(-1.17%) |
Nov 02, 2021 | 20.28 | 21.18 | 19.93 | 20.52 | 10,103 | -0.12(-0.58%) |