Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 10.20 | 10.98 | 97,964 | +0.68(+6.60%) | ||
Jan 28, 2022 | 10.82 | 10.82 | 9.920 | 10.30 | 127,214 | -0.46(-4.28%) |
Jan 27, 2022 | 11.78 | 11.83 | 10.66 | 10.76 | 69,130 | -0.89(-7.64%) |
Jan 26, 2022 | 12.37 | 12.90 | 11.54 | 11.65 | 70,785 | -0.37(-3.08%) |
Jan 25, 2022 | 12.13 | 12.46 | 11.40 | 12.02 | 50,101 | -0.39(-3.14%) |
Jan 24, 2022 | 12.22 | 12.59 | 11.72 | 12.41 | 167,641 | -0.15(-1.19%) |
Jan 21, 2022 | 12.55 | 13.37 | 12.35 | 12.56 | 109,312 | -0.20(-1.57%) |
Jan 20, 2022 | 12.94 | 13.42 | 12.75 | 12.76 | 166,067 | -0.09(-0.70%) |
Jan 19, 2022 | 15.23 | 16.07 | 12.83 | 12.85 | 165,355 | -2.40(-15.74%) |
Jan 18, 2022 | 15.17 | 15.57 | 15.06 | 15.25 | 245,647 | -0.28(-1.80%) |
Jan 14, 2022 | 15.53 | 0 | +0.87(+5.93%) | |||
Jan 13, 2022 | 15.02 | 15.45 | 14.50 | 14.66 | 415,582 | -0.43(-2.85%) |
Jan 12, 2022 | 15.77 | 15.77 | 14.65 | 15.09 | 176,311 | -0.42(-2.71%) |
Jan 11, 2022 | 15.08 | 15.97 | 14.97 | 15.51 | 109,702 | +0.49(+3.26%) |
Jan 10, 2022 | 14.90 | 15.21 | 14.24 | 15.02 | 103,595 | +0.16(+1.08%) |
Jan 07, 2022 | 15.45 | 15.45 | 14.56 | 14.86 | 103,604 | -0.72(-4.62%) |
Jan 06, 2022 | 16.31 | 16.39 | 15.40 | 15.58 | 45,117 | -0.84(-5.12%) |
Jan 05, 2022 | 16.64 | 17.12 | 15.84 | 16.42 | 58,482 | -0.41(-2.44%) |
Jan 04, 2022 | 17.87 | 18.02 | 16.74 | 16.83 | 30,658 | -1.16(-6.45%) |
Jan 03, 2022 | 17.43 | 18.39 | 16.79 | 17.99 | 55,458 | +0.27(+1.52%) |
Dec 31, 2021 | 17.94 | 18.69 | 17.51 | 17.72 | 48,285 | -0.44(-2.42%) |
Dec 30, 2021 | 17.45 | 18.90 | 17.45 | 18.16 | 47,159 | +0.75(+4.31%) |
Dec 29, 2021 | 18.31 | 18.31 | 17.26 | 17.41 | 43,894 | -0.69(-3.81%) |
Dec 28, 2021 | 17.66 | 18.99 | 17.66 | 18.10 | 371,459 | +0.21(+1.17%) |
Dec 27, 2021 | 18.34 | 18.34 | 17.69 | 17.89 | 35,685 | -0.51(-2.77%) |
Dec 23, 2021 | 16.64 | 19.13 | 16.02 | 18.40 | 108,860 | +1.90(+11.52%) |
Dec 22, 2021 | 17.22 | 18.21 | 16.43 | 16.50 | 178,725 | -0.86(-4.95%) |
Dec 21, 2021 | 17.30 | 17.79 | 16.97 | 17.36 | 52,048 | +0.24(+1.40%) |
Dec 20, 2021 | 17.12 | 17.63 | 16.44 | 17.12 | 67,181 | +0.00(+0.00%) |
Dec 17, 2021 | 16.69 | 18.15 | 16.53 | 17.12 | 331,609 | +0.46(+2.76%) |
Dec 16, 2021 | 17.89 | 18.26 | 16.50 | 16.66 | 74,475 | -1.04(-5.88%) |
Dec 15, 2021 | 16.90 | 17.73 | 16.04 | 17.70 | 100,070 | +0.81(+4.80%) |
Dec 14, 2021 | 16.93 | 17.16 | 15.88 | 16.89 | 59,976 | -0.36(-2.09%) |
Dec 13, 2021 | 17.60 | 18.25 | 17.07 | 17.25 | 57,719 | -0.40(-2.27%) |
Dec 10, 2021 | 18.08 | 18.42 | 17.03 | 17.65 | 59,352 | -0.49(-2.70%) |
Dec 09, 2021 | 19.47 | 19.47 | 17.94 | 18.14 | 82,974 | -1.38(-7.07%) |
Dec 08, 2021 | 19.69 | 20.07 | 19.04 | 19.52 | 37,381 | -0.25(-1.26%) |
Dec 07, 2021 | 19.28 | 20.20 | 18.24 | 19.77 | 51,599 | +0.97(+5.16%) |
Dec 06, 2021 | 19.64 | 19.64 | 18.19 | 18.80 | 73,797 | -0.71(-3.64%) |
Dec 03, 2021 | 20.06 | 21.68 | 19.00 | 19.51 | 102,060 | -0.26(-1.32%) |
Dec 02, 2021 | 18.68 | 20.03 | 18.47 | 19.77 | 53,470 | +1.03(+5.50%) |
Dec 01, 2021 | 20.42 | 20.58 | 18.69 | 18.74 | 145,627 | -1.24(-6.21%) |
Nov 30, 2021 | 19.21 | 20.03 | 19.21 | 19.98 | 88,818 | +0.47(+2.41%) |
Nov 29, 2021 | 19.62 | 19.93 | 18.92 | 19.51 | 96,900 | +0.39(+2.04%) |
Nov 26, 2021 | 19.72 | 20.66 | 18.68 | 19.12 | 69,713 | -1.35(-6.60%) |
Nov 24, 2021 | 19.79 | 20.82 | 19.44 | 20.47 | 43,390 | +0.51(+2.56%) |
Nov 23, 2021 | 20.05 | 20.69 | 18.76 | 19.96 | 104,026 | -0.15(-0.75%) |
Nov 22, 2021 | 21.36 | 21.54 | 19.94 | 20.11 | 79,607 | -1.06(-5.01%) |
Nov 19, 2021 | 21.42 | 22.38 | 20.91 | 21.17 | 228,077 | -0.37(-1.72%) |
Nov 18, 2021 | 22.00 | 21.73 | 21.37 | 21.54 | 581,921 | -0.29(-1.33%) |
Nov 17, 2021 | 22.12 | 22.12 | 21.38 | 21.83 | 37,106 | -0.29(-1.31%) |
Nov 16, 2021 | 22.01 | 22.51 | 21.69 | 22.12 | 60,037 | +0.20(+0.91%) |
Nov 15, 2021 | 22.77 | 23.47 | 21.65 | 21.92 | 67,440 | -1.07(-4.65%) |
Nov 12, 2021 | 23.65 | 23.65 | 22.27 | 22.99 | 51,058 | -0.39(-1.67%) |
Nov 11, 2021 | 23.96 | 24.46 | 23.23 | 23.38 | 82,228 | -0.23(-0.97%) |
Nov 10, 2021 | 24.59 | 23.61 | 52,960 | -0.98(-3.99%) | ||
Nov 09, 2021 | 25.16 | 25.16 | 24.27 | 24.59 | 50,904 | -0.41(-1.64%) |
Nov 08, 2021 | 25.90 | 26.00 | 24.47 | 25.00 | 66,464 | -0.48(-1.88%) |
Nov 05, 2021 | 25.28 | 26.05 | 24.16 | 25.48 | 67,978 | +0.47(+1.88%) |
Nov 04, 2021 | 24.78 | 25.70 | 24.67 | 25.01 | 51,555 | -0.28(-1.11%) |
Nov 03, 2021 | 24.83 | 25.58 | 24.25 | 25.29 | 101,455 | +0.29(+1.16%) |
Nov 02, 2021 | 24.97 | 25.05 | 24.09 | 25.00 | 51,702 | +0.21(+0.85%) |