Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 11.25 | 12.42 | 12.16 | 85,188 | +0.89(+7.90%) | |
Jan 28, 2022 | 11.40 | 11.68 | 11.07 | 11.27 | 193,274 | -0.06(-0.53%) |
Jan 27, 2022 | 12.36 | 12.49 | 11.25 | 11.33 | 160,399 | -0.83(-6.83%) |
Jan 26, 2022 | 12.20 | 13.36 | 11.81 | 12.16 | 241,430 | +0.27(+2.27%) |
Jan 25, 2022 | 11.20 | 12.20 | 10.51 | 11.89 | 391,587 | +0.65(+5.78%) |
Jan 24, 2022 | 11.01 | 11.29 | 10.03 | 11.24 | 110,471 | +0.07(+0.63%) |
Jan 21, 2022 | 11.70 | 11.92 | 10.75 | 11.17 | 143,770 | -0.74(-6.21%) |
Jan 20, 2022 | 11.93 | 13.00 | 11.84 | 11.91 | 58,206 | -0.04(-0.33%) |
Jan 19, 2022 | 12.18 | 12.24 | 11.61 | 11.95 | 167,487 | -0.07(-0.58%) |
Jan 18, 2022 | 12.62 | 12.62 | 11.98 | 12.02 | 96,268 | -0.41(-3.30%) |
Jan 14, 2022 | 12.43 | 0 | -0.16(-1.27%) | |||
Jan 13, 2022 | 13.08 | 13.64 | 12.35 | 12.59 | 66,289 | -0.47(-3.60%) |
Jan 12, 2022 | 13.56 | 14.08 | 13.01 | 13.06 | 109,633 | -0.31(-2.32%) |
Jan 11, 2022 | 12.73 | 13.65 | 12.60 | 13.37 | 45,665 | +0.56(+4.37%) |
Jan 10, 2022 | 13.50 | 13.56 | 12.54 | 12.81 | 116,269 | -0.70(-5.18%) |
Jan 07, 2022 | 13.63 | 14.05 | 13.24 | 13.51 | 48,529 | -0.18(-1.31%) |
Jan 06, 2022 | 14.03 | 14.21 | 13.55 | 13.69 | 50,207 | -0.37(-2.63%) |
Jan 05, 2022 | 14.83 | 14.90 | 14.02 | 14.06 | 82,002 | -0.73(-4.94%) |
Jan 04, 2022 | 14.80 | 15.38 | 14.17 | 14.79 | 78,744 | +0.06(+0.41%) |
Jan 03, 2022 | 14.80 | 14.96 | 14.27 | 14.73 | 46,794 | -0.08(-0.54%) |
Dec 31, 2021 | 14.73 | 15.30 | 14.11 | 14.81 | 66,197 | +0.03(+0.20%) |
Dec 30, 2021 | 14.82 | 15.58 | 14.66 | 14.78 | 57,496 | -0.17(-1.14%) |
Dec 29, 2021 | 15.00 | 15.41 | 14.59 | 14.95 | 69,754 | +0.03(+0.20%) |
Dec 28, 2021 | 14.81 | 15.50 | 14.19 | 14.92 | 86,651 | -0.06(-0.40%) |
Dec 27, 2021 | 15.53 | 15.53 | 14.92 | 14.98 | 51,708 | -0.55(-3.54%) |
Dec 23, 2021 | 15.96 | 16.27 | 15.22 | 15.53 | 43,664 | -0.30(-1.90%) |
Dec 22, 2021 | 15.32 | 16.13 | 14.75 | 15.83 | 129,604 | +0.58(+3.80%) |
Dec 21, 2021 | 15.91 | 16.17 | 15.00 | 15.25 | 75,130 | -0.37(-2.37%) |
Dec 20, 2021 | 15.89 | 15.99 | 15.10 | 15.62 | 112,163 | -0.53(-3.28%) |
Dec 17, 2021 | 16.37 | 17.04 | 15.52 | 16.15 | 124,031 | -0.13(-0.80%) |
Dec 16, 2021 | 17.26 | 17.33 | 16.08 | 16.28 | 44,517 | -0.73(-4.29%) |
Dec 15, 2021 | 16.56 | 17.21 | 15.98 | 17.01 | 46,042 | +0.59(+3.59%) |
Dec 14, 2021 | 17.20 | 17.20 | 16.09 | 16.42 | 78,947 | -1.05(-6.01%) |
Dec 13, 2021 | 17.90 | 18.12 | 16.77 | 17.47 | 61,588 | -0.53(-2.94%) |
Dec 10, 2021 | 18.82 | 18.83 | 17.60 | 18.00 | 63,213 | -0.66(-3.54%) |
Dec 09, 2021 | 18.74 | 19.35 | 18.28 | 18.66 | 36,833 | -0.10(-0.53%) |
Dec 08, 2021 | 18.59 | 19.43 | 18.59 | 18.76 | 36,685 | +0.21(+1.13%) |
Dec 07, 2021 | 18.52 | 19.65 | 18.31 | 18.55 | 74,283 | +0.27(+1.48%) |
Dec 06, 2021 | 18.20 | 18.37 | 17.32 | 18.28 | 58,029 | +0.11(+0.61%) |
Dec 03, 2021 | 18.50 | 18.51 | 17.20 | 18.17 | 75,695 | -0.26(-1.41%) |
Dec 02, 2021 | 18.59 | 19.12 | 18.12 | 18.43 | 127,568 | -0.10(-0.54%) |
Dec 01, 2021 | 20.73 | 20.73 | 18.41 | 18.53 | 91,086 | -1.77(-8.72%) |
Nov 30, 2021 | 20.50 | 21.24 | 20.21 | 20.30 | 69,621 | -0.47(-2.26%) |
Nov 29, 2021 | 21.64 | 21.64 | 20.44 | 20.77 | 124,482 | -0.87(-4.02%) |
Nov 26, 2021 | 21.09 | 21.74 | 21.07 | 21.64 | 29,074 | -0.06(-0.28%) |
Nov 24, 2021 | 21.05 | 21.80 | 20.13 | 21.70 | 32,721 | +0.22(+1.02%) |
Nov 23, 2021 | 21.10 | 21.48 | 20.20 | 21.48 | 39,327 | +0.38(+1.80%) |
Nov 22, 2021 | 21.58 | 21.69 | 20.45 | 21.10 | 39,481 | -0.21(-0.99%) |
Nov 19, 2021 | 20.38 | 21.77 | 20.38 | 21.31 | 31,566 | +0.83(+4.05%) |
Nov 18, 2021 | 21.59 | 20.70 | 20.34 | 20.48 | 57,673 | -1.08(-5.01%) |
Nov 17, 2021 | 21.24 | 21.73 | 20.64 | 21.56 | 33,350 | -0.02(-0.09%) |
Nov 16, 2021 | 22.16 | 22.99 | 20.03 | 21.58 | 101,561 | -0.10(-0.46%) |
Nov 15, 2021 | 21.58 | 21.84 | 21.00 | 21.68 | 35,582 | +0.05(+0.23%) |
Nov 12, 2021 | 21.58 | 21.74 | 21.10 | 21.63 | 23,110 | +0.05(+0.23%) |
Nov 11, 2021 | 20.92 | 21.70 | 20.49 | 21.58 | 20,054 | -0.10(-0.46%) |
Nov 10, 2021 | 23.00 | 21.68 | 21,226 | -1.18(-5.16%) | ||
Nov 09, 2021 | 24.51 | 24.51 | 22.83 | 22.86 | 49,082 | -1.54(-6.31%) |
Nov 08, 2021 | 23.49 | 24.58 | 23.30 | 24.40 | 29,493 | +1.00(+4.27%) |
Nov 05, 2021 | 23.13 | 24.00 | 22.97 | 23.40 | 45,229 | +0.31(+1.34%) |
Nov 04, 2021 | 22.45 | 23.49 | 22.34 | 23.09 | 29,327 | +0.30(+1.32%) |
Nov 03, 2021 | 22.98 | 23.06 | 21.72 | 22.79 | 45,283 | -0.11(-0.48%) |
Nov 02, 2021 | 22.45 | 23.51 | 22.21 | 22.90 | 56,448 | +0.42(+1.87%) |