Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 10.80 | 10.97 | 6,904 | +0.32(+2.99%) | ||
Jan 28, 2022 | 10.20 | 11.85 | 9.807 | 10.65 | 6,789 | +0.30(+2.90%) |
Jan 27, 2022 | 11.23 | 11.23 | 10.35 | 10.35 | 5,380 | -0.39(-3.63%) |
Jan 26, 2022 | 10.96 | 11.45 | 10.50 | 10.74 | 3,946 | -0.06(-0.56%) |
Jan 25, 2022 | 9.900 | 11.70 | 9.899 | 10.80 | 4,580 | +1.25(+13.12%) |
Jan 24, 2022 | 9.600 | 10.35 | 9.017 | 9.547 | 11,418 | -0.80(-7.75%) |
Jan 21, 2022 | 11.25 | 11.32 | 9.375 | 10.35 | 34,632 | -0.68(-6.12%) |
Jan 20, 2022 | 12.00 | 13.05 | 10.77 | 11.03 | 7,172 | -1.42(-11.42%) |
Jan 19, 2022 | 12.45 | 12.97 | 12.01 | 12.45 | 8,146 | +0.30(+2.44%) |
Jan 18, 2022 | 13.35 | 13.50 | 11.85 | 12.15 | 15,935 | -1.05(-7.95%) |
Jan 14, 2022 | 13.20 | 0 | -0.03(-0.26%) | |||
Jan 13, 2022 | 13.35 | 14.02 | 13.05 | 13.23 | 4,715 | -0.45(-3.32%) |
Jan 12, 2022 | 13.50 | 14.03 | 12.77 | 13.69 | 9,504 | +0.19(+1.40%) |
Jan 11, 2022 | 12.75 | 14.03 | 12.75 | 13.50 | 11,318 | +0.61(+4.76%) |
Jan 10, 2022 | 13.50 | 13.50 | 12.75 | 12.89 | 12,670 | -0.54(-4.01%) |
Jan 07, 2022 | 13.24 | 14.10 | 13.23 | 13.43 | 7,117 | -0.01(-0.11%) |
Jan 06, 2022 | 13.80 | 13.81 | 13.20 | 13.44 | 11,783 | +0.03(+0.22%) |
Jan 05, 2022 | 14.10 | 14.29 | 13.28 | 13.41 | 20,436 | -0.54(-3.87%) |
Jan 04, 2022 | 14.55 | 14.70 | 13.67 | 13.95 | 4,039 | -0.46(-3.18%) |
Jan 03, 2022 | 13.65 | 14.70 | 13.50 | 14.41 | 4,648 | +0.79(+5.78%) |
Dec 31, 2021 | 13.21 | 13.95 | 13.21 | 13.62 | 10,485 | +0.40(+3.06%) |
Dec 30, 2021 | 13.30 | 13.95 | 13.20 | 13.21 | 23,393 | -0.10(-0.72%) |
Dec 29, 2021 | 14.55 | 14.62 | 13.20 | 13.31 | 26,739 | -1.04(-7.21%) |
Dec 28, 2021 | 14.74 | 15.45 | 13.50 | 14.35 | 23,805 | -0.35(-2.41%) |
Dec 27, 2021 | 15.00 | 15.00 | 14.19 | 14.70 | 13,157 | -0.60(-3.91%) |
Dec 23, 2021 | 14.25 | 15.60 | 14.25 | 15.30 | 16,059 | +1.05(+7.35%) |
Dec 22, 2021 | 14.10 | 14.55 | 13.98 | 14.25 | 12,683 | +0.02(+0.17%) |
Dec 21, 2021 | 13.81 | 14.47 | 13.50 | 14.23 | 13,153 | +0.51(+3.71%) |
Dec 20, 2021 | 14.06 | 14.06 | 13.51 | 13.72 | 10,372 | -0.23(-1.67%) |
Dec 17, 2021 | 14.01 | 14.23 | 13.50 | 13.95 | 12,069 | -0.39(-2.71%) |
Dec 16, 2021 | 14.10 | 14.37 | 13.50 | 14.34 | 13,056 | +0.69(+5.04%) |
Dec 15, 2021 | 15.00 | 15.30 | 13.65 | 13.65 | 35,096 | -1.65(-10.77%) |
Dec 14, 2021 | 15.00 | 15.82 | 15.00 | 15.30 | 32,688 | +0.30(+2.00%) |
Dec 13, 2021 | 15.90 | 15.90 | 15.00 | 15.00 | 121,548 | -4.80(-24.24%) |
Dec 10, 2021 | 18.75 | 19.80 | 18.00 | 19.80 | 14,058 | +1.05(+5.60%) |
Dec 09, 2021 | 18.15 | 18.90 | 17.85 | 18.75 | 5,064 | +0.30(+1.63%) |
Dec 08, 2021 | 18.15 | 18.90 | 17.55 | 18.45 | 10,052 | +0.00(+0.00%) |
Dec 07, 2021 | 18.00 | 19.35 | 17.25 | 18.45 | 14,059 | +0.15(+0.82%) |
Dec 06, 2021 | 19.80 | 20.40 | 17.70 | 18.30 | 39,235 | -1.35(-6.87%) |
Dec 03, 2021 | 18.75 | 19.80 | 18.25 | 19.65 | 16,241 | +0.51(+2.65%) |
Dec 02, 2021 | 19.65 | 20.55 | 17.25 | 19.14 | 39,512 | -0.81(-4.05%) |
Dec 01, 2021 | 20.55 | 21.75 | 19.73 | 19.95 | 33,028 | -1.20(-5.67%) |
Nov 30, 2021 | 21.75 | 22.35 | 18.30 | 21.15 | 194,241 | -4.35(-17.06%) |
Nov 29, 2021 | 18.00 | 26.85 | 17.40 | 25.50 | 1,005,856 | +8.85(+53.15%) |
Nov 26, 2021 | 15.90 | 17.25 | 15.90 | 16.65 | 1,537 | +0.00(+0.00%) |
Nov 24, 2021 | 16.05 | 16.80 | 15.30 | 16.65 | 5,964 | +0.15(+0.91%) |
Nov 23, 2021 | 17.55 | 18.00 | 15.87 | 16.50 | 8,728 | -1.20(-6.78%) |
Nov 22, 2021 | 18.60 | 18.60 | 17.25 | 17.70 | 7,554 | -0.60(-3.28%) |
Nov 19, 2021 | 19.05 | 19.72 | 18.30 | 18.30 | 4,537 | -0.60(-3.17%) |
Nov 18, 2021 | 20.55 | 19.05 | 18.90 | 18.90 | 8,187 | -1.50(-7.35%) |
Nov 17, 2021 | 20.70 | 20.85 | 20.26 | 20.40 | 9,430 | -0.30(-1.45%) |
Nov 16, 2021 | 20.10 | 20.70 | 19.80 | 20.70 | 8,560 | +0.15(+0.73%) |
Nov 15, 2021 | 20.55 | 20.61 | 19.67 | 20.55 | 12,351 | -0.15(-0.72%) |
Nov 12, 2021 | 19.80 | 21.32 | 19.20 | 20.70 | 25,057 | +0.60(+2.99%) |
Nov 11, 2021 | 19.05 | 20.10 | 19.05 | 20.10 | 10,298 | +0.75(+3.88%) |
Nov 10, 2021 | 20.25 | 19.35 | 117,035 | -4.35(-18.35%) | ||
Nov 09, 2021 | 26.85 | 27.75 | 22.65 | 23.70 | 8,452 | -2.10(-8.14%) |
Nov 08, 2021 | 24.30 | 26.70 | 24.30 | 25.80 | 5,421 | -0.90(-3.36%) |
Nov 05, 2021 | 25.20 | 26.70 | 24.43 | 26.70 | 7,040 | +1.80(+7.22%) |
Nov 04, 2021 | 24.45 | 25.20 | 23.85 | 24.90 | 3,725 | +0.60(+2.47%) |
Nov 03, 2021 | 24.15 | 24.60 | 24.15 | 24.30 | 2,136 | -0.15(-0.61%) |
Nov 02, 2021 | 24.15 | 24.45 | 23.25 | 24.45 | 5,313 | +0.60(+2.52%) |