Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 8.850 | 9.370 | 186,032 | +0.69(+7.95%) | ||
Jan 28, 2022 | 8.670 | 8.845 | 8.370 | 8.680 | 174,802 | -0.13(-1.48%) |
Jan 27, 2022 | 9.220 | 9.465 | 8.580 | 8.810 | 276,958 | -0.31(-3.40%) |
Jan 26, 2022 | 9.590 | 9.590 | 8.920 | 9.120 | 188,416 | -0.30(-3.18%) |
Jan 25, 2022 | 9.060 | 9.530 | 8.700 | 9.420 | 207,891 | +0.30(+3.29%) |
Jan 24, 2022 | 8.400 | 9.170 | 8.240 | 9.120 | 326,656 | +0.38(+4.35%) |
Jan 21, 2022 | 8.980 | 9.490 | 8.720 | 8.740 | 328,119 | -0.26(-2.89%) |
Jan 20, 2022 | 9.030 | 9.380 | 8.870 | 9.000 | 345,483 | +0.02(+0.22%) |
Jan 19, 2022 | 9.990 | 10.16 | 8.900 | 8.980 | 198,666 | -0.55(-5.77%) |
Jan 18, 2022 | 10.05 | 10.05 | 9.490 | 9.530 | 278,007 | -0.40(-4.03%) |
Jan 14, 2022 | 9.930 | 0 | +0.11(+1.12%) | |||
Jan 13, 2022 | 10.92 | 10.94 | 9.770 | 9.820 | 964,452 | -1.04(-9.58%) |
Jan 12, 2022 | 11.82 | 11.82 | 10.80 | 10.86 | 470,625 | -1.00(-8.43%) |
Jan 11, 2022 | 12.51 | 12.64 | 11.66 | 11.86 | 194,700 | -0.76(-6.02%) |
Jan 10, 2022 | 13.97 | 13.97 | 12.12 | 12.62 | 417,674 | -1.49(-10.56%) |
Jan 07, 2022 | 13.53 | 14.13 | 13.44 | 14.11 | 215,208 | +0.58(+4.29%) |
Jan 06, 2022 | 13.02 | 13.68 | 11.82 | 13.53 | 450,512 | +0.38(+2.89%) |
Jan 05, 2022 | 13.33 | 13.33 | 12.84 | 13.15 | 595,004 | -0.35(-2.59%) |
Jan 04, 2022 | 12.43 | 13.57 | 12.37 | 13.50 | 560,539 | +1.22(+9.93%) |
Jan 03, 2022 | 12.09 | 12.39 | 11.92 | 12.28 | 274,712 | +0.04(+0.33%) |
Dec 31, 2021 | 12.69 | 12.90 | 12.03 | 12.24 | 297,619 | -0.48(-3.77%) |
Dec 30, 2021 | 12.28 | 13.10 | 12.28 | 12.72 | 344,801 | +0.03(+0.24%) |
Dec 29, 2021 | 12.61 | 12.78 | 11.80 | 12.69 | 316,085 | +0.05(+0.40%) |
Dec 28, 2021 | 13.11 | 13.34 | 12.60 | 12.64 | 142,760 | -0.46(-3.51%) |
Dec 27, 2021 | 13.54 | 13.64 | 12.85 | 13.10 | 221,674 | -0.45(-3.32%) |
Dec 23, 2021 | 13.60 | 13.69 | 13.28 | 13.55 | 250,338 | -0.05(-0.37%) |
Dec 22, 2021 | 13.56 | 14.02 | 13.25 | 13.60 | 159,128 | -0.06(-0.44%) |
Dec 21, 2021 | 13.08 | 13.78 | 12.91 | 13.66 | 198,007 | +0.51(+3.88%) |
Dec 20, 2021 | 13.15 | 13.60 | 12.83 | 13.15 | 319,707 | -0.51(-3.73%) |
Dec 17, 2021 | 13.82 | 14.30 | 13.28 | 13.66 | 410,315 | -0.29(-2.08%) |
Dec 16, 2021 | 14.67 | 14.84 | 13.91 | 13.95 | 537,679 | -0.70(-4.78%) |
Dec 15, 2021 | 14.77 | 14.84 | 13.82 | 14.65 | 477,764 | -0.04(-0.27%) |
Dec 14, 2021 | 14.18 | 14.98 | 14.18 | 14.69 | 371,571 | +0.19(+1.31%) |
Dec 13, 2021 | 14.56 | 14.94 | 14.29 | 14.50 | 168,241 | -0.04(-0.28%) |
Dec 10, 2021 | 14.85 | 14.89 | 14.34 | 14.54 | 137,107 | -0.13(-0.89%) |
Dec 09, 2021 | 15.07 | 15.50 | 14.18 | 14.67 | 213,454 | -0.60(-3.93%) |
Dec 08, 2021 | 14.96 | 15.39 | 14.60 | 15.27 | 247,610 | +0.52(+3.53%) |
Dec 07, 2021 | 14.82 | 15.40 | 14.54 | 14.75 | 435,463 | +0.21(+1.44%) |
Dec 06, 2021 | 14.28 | 15.08 | 13.56 | 14.54 | 264,589 | +0.01(+0.07%) |
Dec 03, 2021 | 15.74 | 15.74 | 13.96 | 14.53 | 301,420 | -1.07(-6.86%) |
Dec 02, 2021 | 15.73 | 15.73 | 14.97 | 15.60 | 266,273 | +0.09(+0.58%) |
Dec 01, 2021 | 16.10 | 16.55 | 15.43 | 15.51 | 296,129 | -0.29(-1.84%) |
Nov 30, 2021 | 16.26 | 17.00 | 15.73 | 15.80 | 482,312 | -0.64(-3.89%) |
Nov 29, 2021 | 16.69 | 17.05 | 16.20 | 16.44 | 355,133 | -0.09(-0.54%) |
Nov 26, 2021 | 16.30 | 17.24 | 16.21 | 16.53 | 331,820 | -0.18(-1.08%) |
Nov 24, 2021 | 17.30 | 17.43 | 16.64 | 16.71 | 419,445 | -0.63(-3.63%) |
Nov 23, 2021 | 17.50 | 18.44 | 17.01 | 17.34 | 536,681 | +0.01(+0.06%) |
Nov 22, 2021 | 16.97 | 18.09 | 16.53 | 17.33 | 548,723 | +0.09(+0.52%) |
Nov 19, 2021 | 16.05 | 17.46 | 15.85 | 17.24 | 691,151 | +0.85(+5.19%) |
Nov 18, 2021 | 17.35 | 16.43 | 15.79 | 16.39 | 1,725,480 | -2.01(-10.92%) |
Nov 17, 2021 | 15.00 | 18.93 | 14.73 | 18.40 | 13,792,030 | +4.35(+30.96%) |
Nov 16, 2021 | 14.08 | 14.32 | 13.00 | 14.05 | 1,147,773 | -0.25(-1.75%) |
Nov 15, 2021 | 19.25 | 21.50 | 14.03 | 14.30 | 16,599,297 | +0.29(+2.07%) |
Nov 12, 2021 | 13.95 | 14.26 | 13.39 | 14.01 | 289,325 | +0.22(+1.60%) |
Nov 11, 2021 | 13.70 | 14.15 | 13.41 | 13.79 | 107,869 | +0.02(+0.15%) |
Nov 10, 2021 | 15.91 | 13.77 | 245,191 | -2.06(-13.01%) | ||
Nov 09, 2021 | 15.33 | 16.27 | 14.98 | 15.83 | 312,935 | +0.38(+2.46%) |
Nov 08, 2021 | 14.25 | 15.49 | 13.82 | 15.45 | 537,799 | +1.34(+9.50%) |
Nov 05, 2021 | 13.60 | 14.11 | 13.25 | 14.11 | 316,097 | +0.62(+4.60%) |
Nov 04, 2021 | 12.51 | 13.58 | 12.40 | 13.49 | 177,547 | +0.93(+7.40%) |
Nov 03, 2021 | 12.01 | 13.16 | 12.01 | 12.56 | 391,352 | +0.31(+2.53%) |
Nov 02, 2021 | 12.04 | 12.34 | 11.90 | 12.25 | 308,555 | +0.11(+0.91%) |