Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 10.46 | 11.85 | 5,637 | +0.60(+5.33%) | ||
Jan 28, 2022 | 11.13 | 11.50 | 10.13 | 11.25 | 19,451 | -0.22(-1.92%) |
Jan 27, 2022 | 10.78 | 12.51 | 10.17 | 11.47 | 16,287 | +0.47(+4.27%) |
Jan 26, 2022 | 11.03 | 11.48 | 9.450 | 11.00 | 12,986 | +0.23(+2.14%) |
Jan 25, 2022 | 10.51 | 10.98 | 10.22 | 10.77 | 13,341 | -0.56(-4.94%) |
Jan 24, 2022 | 11.20 | 12.10 | 9.900 | 11.33 | 11,520 | -0.68(-5.66%) |
Jan 21, 2022 | 12.00 | 12.59 | 10.06 | 12.01 | 18,346 | -0.19(-1.56%) |
Jan 20, 2022 | 12.30 | 12.62 | 12.00 | 12.20 | 5,734 | -0.05(-0.41%) |
Jan 19, 2022 | 12.51 | 13.30 | 12.25 | 12.25 | 4,289 | -0.31(-2.47%) |
Jan 18, 2022 | 12.80 | 13.00 | 12.56 | 12.56 | 1,906 | -0.26(-2.03%) |
Jan 14, 2022 | 12.82 | 0 | +0.28(+2.23%) | |||
Jan 13, 2022 | 14.01 | 14.29 | 12.54 | 12.54 | 13,381 | -1.44(-10.30%) |
Jan 12, 2022 | 14.75 | 15.14 | 13.94 | 13.98 | 13,194 | -0.82(-5.54%) |
Jan 11, 2022 | 14.75 | 15.72 | 14.75 | 14.80 | 7,923 | +0.05(+0.34%) |
Jan 10, 2022 | 15.25 | 15.49 | 14.67 | 14.75 | 11,503 | -0.32(-2.12%) |
Jan 07, 2022 | 15.51 | 15.51 | 14.76 | 15.07 | 4,277 | +0.30(+2.03%) |
Jan 06, 2022 | 15.53 | 15.53 | 14.74 | 14.77 | 8,390 | -0.15(-1.01%) |
Jan 05, 2022 | 15.47 | 16.09 | 14.92 | 14.92 | 9,451 | -0.26(-1.71%) |
Jan 04, 2022 | 14.75 | 15.47 | 14.75 | 15.18 | 6,059 | -0.01(-0.07%) |
Jan 03, 2022 | 15.29 | 15.77 | 14.75 | 15.19 | 4,737 | -0.74(-4.65%) |
Dec 31, 2021 | 13.90 | 15.93 | 13.90 | 15.93 | 4,665 | +2.03(+14.60%) |
Dec 30, 2021 | 13.85 | 14.18 | 13.80 | 13.90 | 4,253 | +0.10(+0.72%) |
Dec 29, 2021 | 13.72 | 14.00 | 13.72 | 13.80 | 8,952 | +0.00(+0.00%) |
Dec 28, 2021 | 13.94 | 13.94 | 13.60 | 13.80 | 13,133 | -0.07(-0.50%) |
Dec 27, 2021 | 13.92 | 14.14 | 13.41 | 13.87 | 18,965 | -0.83(-5.65%) |
Dec 23, 2021 | 14.29 | 14.90 | 13.25 | 14.70 | 27,546 | +0.34(+2.37%) |
Dec 22, 2021 | 14.36 | 14.36 | 14.36 | 14.36 | 542 | -0.17(-1.17%) |
Dec 21, 2021 | 13.12 | 14.55 | 13.01 | 14.53 | 7,152 | +0.33(+2.32%) |
Dec 20, 2021 | 14.42 | 14.42 | 13.96 | 14.20 | 2,099 | -0.49(-3.34%) |
Dec 17, 2021 | 14.72 | 14.72 | 14.65 | 14.69 | 833 | -0.68(-4.42%) |
Dec 16, 2021 | 15.42 | 15.90 | 15.22 | 15.37 | 11,287 | -0.03(-0.20%) |
Dec 15, 2021 | 15.40 | 15.40 | 15.40 | 15.40 | 100 | +0.07(+0.46%) |
Dec 14, 2021 | 15.42 | 15.47 | 15.28 | 15.33 | 4,338 | -0.09(-0.58%) |
Dec 13, 2021 | 15.42 | 15.62 | 15.35 | 15.42 | 3,693 | -0.20(-1.28%) |
Dec 10, 2021 | 15.60 | 15.90 | 15.40 | 15.62 | 4,516 | +0.20(+1.30%) |
Dec 09, 2021 | 15.85 | 15.85 | 15.42 | 15.42 | 529 | -0.01(-0.06%) |
Dec 08, 2021 | 15.77 | 15.91 | 15.42 | 15.43 | 7,032 | -0.15(-0.96%) |
Dec 07, 2021 | 15.11 | 15.92 | 15.11 | 15.58 | 3,849 | +0.18(+1.17%) |
Dec 06, 2021 | 14.89 | 15.66 | 14.00 | 15.40 | 22,725 | -0.28(-1.79%) |
Dec 03, 2021 | 15.15 | 15.80 | 14.89 | 15.68 | 3,439 | +0.52(+3.43%) |
Dec 02, 2021 | 15.75 | 15.75 | 15.16 | 15.16 | 2,875 | -0.69(-4.35%) |
Dec 01, 2021 | 15.80 | 15.95 | 15.70 | 15.85 | 3,801 | -0.00(-0.00%) |
Nov 30, 2021 | 16.70 | 16.70 | 15.60 | 15.85 | 10,729 | -0.65(-3.94%) |
Nov 29, 2021 | 16.25 | 16.93 | 14.59 | 16.50 | 22,949 | -0.50(-2.94%) |
Nov 26, 2021 | 16.02 | 17.00 | 16.02 | 17.00 | 1,784 | +0.06(+0.35%) |
Nov 24, 2021 | 16.27 | 16.94 | 16.27 | 16.94 | 2,620 | +0.69(+4.25%) |
Nov 23, 2021 | 16.79 | 16.79 | 16.25 | 16.25 | 3,200 | +0.05(+0.31%) |
Nov 22, 2021 | 16.30 | 16.79 | 16.02 | 16.20 | 5,977 | -0.73(-4.33%) |
Nov 19, 2021 | 16.15 | 16.93 | 16.15 | 16.93 | 755 | -0.07(-0.39%) |
Nov 18, 2021 | 16.57 | 17.00 | 17.00 | 17.00 | 779 | +0.96(+5.99%) |
Nov 17, 2021 | 16.04 | 16.04 | 16.04 | 16.04 | 429 | -0.48(-2.91%) |
Nov 16, 2021 | 16.46 | 16.75 | 16.46 | 16.52 | 9,355 | +0.48(+2.99%) |
Nov 15, 2021 | 17.84 | 17.84 | 16.04 | 16.04 | 18,275 | -1.71(-9.63%) |
Nov 12, 2021 | 17.50 | 17.85 | 17.20 | 17.75 | 11,425 | -0.05(-0.28%) |
Nov 11, 2021 | 17.37 | 18.09 | 17.00 | 17.80 | 7,413 | +0.61(+3.55%) |
Nov 10, 2021 | 17.05 | 17.19 | 17.19 | 3,970 | -0.00(-0.03%) | |
Nov 09, 2021 | 17.01 | 17.40 | 17.00 | 17.20 | 1,961 | -0.20(-1.18%) |
Nov 08, 2021 | 16.97 | 17.40 | 16.90 | 17.40 | 1,176 | +0.40(+2.35%) |
Nov 05, 2021 | 16.75 | 17.35 | 16.30 | 17.00 | 6,990 | -0.32(-1.85%) |
Nov 04, 2021 | 17.09 | 17.32 | 16.78 | 17.32 | 2,441 | -0.07(-0.40%) |
Nov 03, 2021 | 17.09 | 17.45 | 16.74 | 17.39 | 8,051 | +0.41(+2.41%) |
Nov 02, 2021 | 17.00 | 17.00 | 16.80 | 16.98 | 17,653 | -0.22(-1.28%) |