Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 10.87 | 11.54 | 11.47 | 77,827 | +0.48(+4.37%) | |
Jan 28, 2022 | 11.44 | 11.58 | 10.56 | 10.99 | 69,535 | -0.44(-3.85%) |
Jan 27, 2022 | 12.02 | 12.02 | 11.31 | 11.43 | 73,250 | -0.61(-5.07%) |
Jan 26, 2022 | 11.92 | 12.25 | 11.81 | 12.04 | 132,087 | +0.19(+1.60%) |
Jan 25, 2022 | 11.94 | 12.05 | 11.60 | 11.85 | 65,872 | -0.05(-0.42%) |
Jan 24, 2022 | 11.16 | 11.99 | 11.04 | 11.90 | 167,062 | +0.41(+3.57%) |
Jan 21, 2022 | 12.65 | 12.65 | 11.38 | 11.49 | 520,984 | -1.95(-14.51%) |
Jan 20, 2022 | 13.72 | 13.93 | 13.40 | 13.44 | 143,903 | -0.16(-1.18%) |
Jan 19, 2022 | 13.67 | 13.76 | 13.31 | 13.60 | 100,724 | -0.22(-1.59%) |
Jan 18, 2022 | 14.49 | 14.49 | 13.73 | 13.82 | 115,288 | -0.71(-4.89%) |
Jan 14, 2022 | 14.53 | 0 | -0.46(-3.07%) | |||
Jan 13, 2022 | 14.84 | 15.33 | 14.82 | 14.99 | 38,998 | +0.10(+0.67%) |
Jan 12, 2022 | 14.86 | 15.21 | 14.85 | 14.89 | 49,567 | +0.03(+0.20%) |
Jan 11, 2022 | 14.51 | 14.89 | 14.40 | 14.86 | 32,341 | +0.37(+2.55%) |
Jan 10, 2022 | 14.84 | 14.84 | 14.37 | 14.49 | 47,167 | -0.22(-1.50%) |
Jan 07, 2022 | 14.35 | 14.76 | 14.35 | 14.71 | 30,461 | +0.26(+1.80%) |
Jan 06, 2022 | 14.55 | 14.69 | 14.36 | 14.45 | 31,584 | -0.06(-0.41%) |
Jan 05, 2022 | 14.66 | 15.09 | 14.38 | 14.51 | 75,830 | -0.25(-1.69%) |
Jan 04, 2022 | 14.83 | 15.07 | 14.55 | 14.76 | 56,896 | -0.09(-0.61%) |
Jan 03, 2022 | 15.24 | 15.32 | 14.68 | 14.85 | 65,463 | -0.06(-0.40%) |
Dec 31, 2021 | 14.41 | 15.12 | 14.34 | 14.91 | 162,842 | +0.43(+2.97%) |
Dec 30, 2021 | 14.30 | 14.89 | 14.23 | 14.48 | 47,826 | +0.25(+1.76%) |
Dec 29, 2021 | 14.15 | 14.40 | 14.06 | 14.23 | 110,036 | +0.05(+0.35%) |
Dec 28, 2021 | 13.94 | 14.44 | 13.94 | 14.18 | 73,251 | -0.17(-1.18%) |
Dec 27, 2021 | 14.23 | 14.47 | 13.97 | 14.35 | 88,150 | -0.02(-0.14%) |
Dec 23, 2021 | 14.24 | 15.02 | 14.23 | 14.37 | 68,466 | +0.20(+1.41%) |
Dec 22, 2021 | 13.61 | 14.22 | 13.53 | 14.17 | 93,766 | +0.45(+3.28%) |
Dec 21, 2021 | 13.99 | 14.18 | 13.64 | 13.72 | 64,321 | -0.09(-0.65%) |
Dec 20, 2021 | 13.75 | 13.98 | 13.15 | 13.81 | 110,864 | -0.07(-0.50%) |
Dec 17, 2021 | 14.55 | 14.60 | 13.85 | 13.88 | 115,387 | -0.69(-4.74%) |
Dec 16, 2021 | 14.52 | 14.85 | 14.21 | 14.57 | 102,546 | +0.07(+0.48%) |
Dec 15, 2021 | 14.81 | 14.81 | 14.12 | 14.50 | 86,944 | -0.41(-2.75%) |
Dec 14, 2021 | 14.48 | 15.11 | 14.30 | 14.91 | 68,011 | +0.35(+2.40%) |
Dec 13, 2021 | 14.80 | 14.84 | 14.44 | 14.56 | 42,731 | -0.21(-1.42%) |
Dec 10, 2021 | 14.97 | 15.06 | 14.60 | 14.77 | 59,515 | -0.21(-1.40%) |
Dec 09, 2021 | 15.19 | 15.40 | 14.93 | 14.98 | 56,237 | -0.35(-2.28%) |
Dec 08, 2021 | 15.23 | 15.45 | 14.97 | 15.33 | 42,275 | +0.18(+1.19%) |
Dec 07, 2021 | 15.08 | 15.68 | 15.07 | 15.15 | 59,664 | +0.11(+0.73%) |
Dec 06, 2021 | 14.75 | 15.28 | 14.52 | 15.04 | 59,523 | +0.27(+1.83%) |
Dec 03, 2021 | 14.68 | 15.06 | 14.07 | 14.77 | 99,846 | +0.11(+0.75%) |
Dec 02, 2021 | 14.42 | 14.95 | 14.26 | 14.66 | 74,465 | +0.14(+0.96%) |
Dec 01, 2021 | 15.27 | 15.54 | 14.47 | 14.52 | 103,229 | -0.33(-2.22%) |
Nov 30, 2021 | 14.26 | 14.88 | 14.08 | 14.85 | 133,198 | +0.48(+3.34%) |
Nov 29, 2021 | 15.69 | 15.69 | 14.32 | 14.37 | 88,837 | -1.07(-6.93%) |
Nov 26, 2021 | 15.20 | 15.56 | 14.81 | 15.44 | 54,831 | -0.14(-0.90%) |
Nov 24, 2021 | 15.07 | 15.63 | 14.80 | 15.58 | 87,749 | +0.28(+1.83%) |
Nov 23, 2021 | 15.46 | 15.54 | 15.12 | 15.30 | 43,060 | -0.11(-0.71%) |
Nov 22, 2021 | 15.51 | 15.97 | 15.38 | 15.41 | 66,010 | -0.10(-0.64%) |
Nov 19, 2021 | 15.51 | 15.79 | 15.51 | 15.51 | 40,255 | -0.18(-1.15%) |
Nov 18, 2021 | 16.00 | 15.72 | 15.57 | 15.69 | 71,872 | -0.55(-3.39%) |
Nov 17, 2021 | 16.27 | 16.43 | 16.03 | 16.24 | 77,864 | -0.21(-1.28%) |
Nov 16, 2021 | 16.94 | 16.94 | 16.41 | 16.45 | 58,039 | -0.47(-2.78%) |
Nov 15, 2021 | 16.77 | 16.97 | 16.39 | 16.92 | 77,845 | -0.02(-0.12%) |
Nov 12, 2021 | 17.06 | 17.30 | 16.86 | 16.94 | 45,401 | -0.09(-0.53%) |
Nov 11, 2021 | 17.23 | 17.62 | 16.83 | 17.03 | 66,569 | -0.19(-1.10%) |
Nov 10, 2021 | 16.64 | 17.29 | 17.22 | 59,327 | +0.56(+3.36%) | |
Nov 09, 2021 | 17.11 | 17.17 | 16.35 | 16.66 | 147,371 | -0.49(-2.86%) |
Nov 08, 2021 | 17.75 | 17.93 | 17.01 | 17.15 | 150,530 | -0.05(-0.29%) |
Nov 05, 2021 | 17.68 | 18.18 | 17.18 | 17.20 | 138,734 | +0.14(+0.82%) |
Nov 04, 2021 | 17.02 | 17.19 | 16.61 | 17.06 | 178,274 | -0.13(-0.76%) |
Nov 03, 2021 | 17.62 | 18.86 | 17.08 | 17.19 | 194,948 | -0.83(-4.61%) |
Nov 02, 2021 | 18.21 | 18.26 | 17.67 | 18.02 | 89,025 | -0.04(-0.22%) |