Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 12.49 | 13.81 | 13.60 | 349,799 | +0.90(+7.09%) | |
Jan 28, 2022 | 12.64 | 12.82 | 12.14 | 12.70 | 201,451 | +0.01(+0.08%) |
Jan 27, 2022 | 12.69 | 12.82 | 12.47 | 12.69 | 186,165 | +0.18(+1.44%) |
Jan 26, 2022 | 12.87 | 13.12 | 12.34 | 12.51 | 207,737 | -0.29(-2.27%) |
Jan 25, 2022 | 12.96 | 13.15 | 12.50 | 12.80 | 274,041 | -0.39(-2.96%) |
Jan 24, 2022 | 12.29 | 13.40 | 11.94 | 13.19 | 452,915 | +0.59(+4.68%) |
Jan 21, 2022 | 12.62 | 13.03 | 12.39 | 12.60 | 291,219 | -0.20(-1.56%) |
Jan 20, 2022 | 12.91 | 13.35 | 12.60 | 12.80 | 704,063 | +0.00(+0.00%) |
Jan 19, 2022 | 13.30 | 13.47 | 12.78 | 12.80 | 266,967 | -0.38(-2.88%) |
Jan 18, 2022 | 13.61 | 13.76 | 12.92 | 13.18 | 433,260 | -0.78(-5.59%) |
Jan 14, 2022 | 13.96 | 0 | -0.47(-3.26%) | |||
Jan 13, 2022 | 15.20 | 15.36 | 14.40 | 14.43 | 230,385 | -0.69(-4.56%) |
Jan 12, 2022 | 14.24 | 15.22 | 14.24 | 15.12 | 426,942 | +1.05(+7.46%) |
Jan 11, 2022 | 13.68 | 14.35 | 13.49 | 14.07 | 206,786 | +0.35(+2.55%) |
Jan 10, 2022 | 14.19 | 14.48 | 13.36 | 13.72 | 149,678 | -0.46(-3.24%) |
Jan 07, 2022 | 15.36 | 15.54 | 14.18 | 14.18 | 97,537 | -1.24(-8.04%) |
Jan 06, 2022 | 15.05 | 15.54 | 14.61 | 15.42 | 372,336 | +0.32(+2.12%) |
Jan 05, 2022 | 15.94 | 15.94 | 14.86 | 15.10 | 388,891 | -0.84(-5.27%) |
Jan 04, 2022 | 16.31 | 16.78 | 15.86 | 15.94 | 424,453 | -0.37(-2.27%) |
Jan 03, 2022 | 16.00 | 16.35 | 15.60 | 16.31 | 174,737 | +0.31(+1.94%) |
Dec 31, 2021 | 15.60 | 16.21 | 15.46 | 16.00 | 154,691 | +0.31(+1.98%) |
Dec 30, 2021 | 15.56 | 15.90 | 15.34 | 15.69 | 193,642 | +0.08(+0.51%) |
Dec 29, 2021 | 15.19 | 15.74 | 15.04 | 15.61 | 171,064 | +0.27(+1.76%) |
Dec 28, 2021 | 14.96 | 15.37 | 14.90 | 15.34 | 154,688 | +0.36(+2.40%) |
Dec 27, 2021 | 14.73 | 15.05 | 14.35 | 14.98 | 144,325 | +0.28(+1.90%) |
Dec 23, 2021 | 14.03 | 14.77 | 13.78 | 14.70 | 183,371 | +0.68(+4.85%) |
Dec 22, 2021 | 13.38 | 14.06 | 13.28 | 14.02 | 217,548 | +0.56(+4.16%) |
Dec 21, 2021 | 14.02 | 14.02 | 13.36 | 13.46 | 580,432 | -0.40(-2.89%) |
Dec 20, 2021 | 13.93 | 14.45 | 13.48 | 13.86 | 715,841 | -0.36(-2.53%) |
Dec 17, 2021 | 13.93 | 14.96 | 13.70 | 14.22 | 3,958,886 | +0.09(+0.64%) |
Dec 16, 2021 | 14.75 | 15.27 | 13.81 | 14.13 | 840,017 | -0.60(-4.07%) |
Dec 15, 2021 | 14.59 | 15.10 | 14.53 | 14.73 | 442,290 | +0.11(+0.75%) |
Dec 14, 2021 | 14.60 | 15.05 | 13.90 | 14.62 | 356,570 | -0.17(-1.15%) |
Dec 13, 2021 | 15.32 | 15.66 | 14.19 | 14.79 | 442,173 | -0.75(-4.83%) |
Dec 10, 2021 | 15.50 | 16.03 | 15.41 | 15.54 | 313,714 | -0.09(-0.58%) |
Dec 09, 2021 | 16.97 | 17.15 | 15.44 | 15.63 | 467,921 | -1.36(-8.00%) |
Dec 08, 2021 | 17.83 | 18.00 | 16.61 | 16.99 | 750,417 | -0.74(-4.17%) |
Dec 07, 2021 | 17.71 | 17.98 | 17.34 | 17.73 | 405,273 | +0.05(+0.28%) |
Dec 06, 2021 | 16.34 | 17.80 | 16.25 | 17.68 | 422,604 | +1.43(+8.80%) |
Dec 03, 2021 | 16.63 | 17.04 | 15.59 | 16.25 | 412,077 | -0.44(-2.64%) |
Dec 02, 2021 | 17.88 | 17.88 | 16.62 | 16.69 | 578,222 | -1.06(-5.97%) |
Dec 01, 2021 | 18.72 | 18.99 | 17.74 | 17.75 | 314,779 | -0.81(-4.36%) |
Nov 30, 2021 | 19.00 | 19.36 | 18.51 | 18.56 | 300,357 | -0.54(-2.83%) |
Nov 29, 2021 | 19.15 | 19.46 | 18.84 | 19.10 | 563,319 | +0.00(+0.00%) |
Nov 26, 2021 | 18.34 | 19.10 | 18.15 | 19.10 | 454,548 | +0.45(+2.41%) |
Nov 24, 2021 | 18.01 | 19.01 | 17.65 | 18.65 | 934,698 | +0.44(+2.42%) |
Nov 23, 2021 | 18.18 | 18.66 | 17.59 | 18.21 | 821,658 | +0.08(+0.44%) |
Nov 22, 2021 | 16.80 | 18.32 | 16.80 | 18.13 | 554,854 | +0.78(+4.50%) |
Nov 19, 2021 | 17.49 | 17.58 | 16.86 | 17.35 | 261,497 | -0.23(-1.31%) |
Nov 18, 2021 | 18.00 | 17.57 | 17.16 | 17.58 | 516,663 | -0.43(-2.39%) |
Nov 17, 2021 | 17.55 | 18.12 | 17.55 | 18.01 | 335,811 | +0.00(+0.00%) |
Nov 16, 2021 | 17.75 | 18.33 | 17.65 | 18.01 | 283,051 | +0.10(+0.56%) |
Nov 15, 2021 | 17.70 | 18.96 | 17.59 | 17.91 | 667,838 | +0.07(+0.39%) |
Nov 12, 2021 | 17.82 | 18.12 | 17.34 | 17.84 | 390,067 | +0.12(+0.68%) |
Nov 11, 2021 | 18.10 | 18.29 | 17.64 | 17.72 | 533,684 | -0.58(-3.17%) |
Nov 10, 2021 | 17.98 | 18.30 | 291,889 | +0.24(+1.33%) | ||
Nov 09, 2021 | 18.19 | 18.60 | 17.94 | 18.06 | 652,982 | -0.36(-1.95%) |
Nov 08, 2021 | 17.45 | 18.49 | 17.45 | 18.42 | 1,144,148 | +1.02(+5.86%) |
Nov 05, 2021 | 17.23 | 17.56 | 17.12 | 17.40 | 386,519 | +0.15(+0.87%) |
Nov 04, 2021 | 17.13 | 17.50 | 16.90 | 17.25 | 729,631 | -0.19(-1.09%) |
Nov 03, 2021 | 17.25 | 17.74 | 16.84 | 17.44 | 908,022 | -0.11(-0.63%) |
Nov 02, 2021 | 17.26 | 17.72 | 17.08 | 17.55 | 916,557 | +0.00(+0.00%) |