Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 10.02 | 10.56 | 3,589,055 | +0.60(+6.02%) | ||
Jan 28, 2022 | 9.730 | 10.01 | 9.485 | 9.960 | 3,700,252 | +0.22(+2.26%) |
Jan 27, 2022 | 10.52 | 10.52 | 9.655 | 9.740 | 5,654,102 | -0.72(-6.88%) |
Jan 26, 2022 | 11.05 | 11.13 | 10.36 | 10.46 | 3,564,616 | -0.38(-3.51%) |
Jan 25, 2022 | 10.71 | 11.00 | 10.47 | 10.84 | 2,807,273 | -0.19(-1.72%) |
Jan 24, 2022 | 10.78 | 11.05 | 10.24 | 11.03 | 5,205,009 | -0.13(-1.16%) |
Jan 21, 2022 | 11.24 | 11.44 | 10.85 | 11.16 | 5,753,869 | -0.14(-1.24%) |
Jan 20, 2022 | 11.53 | 11.81 | 11.29 | 11.30 | 4,609,713 | +0.22(+1.99%) |
Jan 19, 2022 | 10.98 | 11.33 | 10.85 | 11.08 | 4,816,029 | +0.20(+1.84%) |
Jan 18, 2022 | 10.84 | 11.21 | 10.80 | 10.88 | 7,951,766 | -0.22(-1.98%) |
Jan 14, 2022 | 11.10 | 0 | +1.58(+16.60%) | |||
Jan 13, 2022 | 9.910 | 10.05 | 9.485 | 9.520 | 3,168,161 | -0.40(-4.03%) |
Jan 12, 2022 | 9.700 | 10.11 | 9.470 | 9.920 | 3,623,994 | +0.36(+3.77%) |
Jan 11, 2022 | 9.050 | 9.750 | 8.990 | 9.560 | 5,506,040 | +0.48(+5.29%) |
Jan 10, 2022 | 9.650 | 9.805 | 9.070 | 9.080 | 4,696,214 | -0.63(-6.49%) |
Jan 07, 2022 | 9.700 | 10.05 | 9.700 | 9.710 | 2,340,103 | -0.05(-0.51%) |
Jan 06, 2022 | 9.810 | 10.09 | 9.590 | 9.760 | 2,766,675 | +0.03(+0.31%) |
Jan 05, 2022 | 10.44 | 10.50 | 9.655 | 9.730 | 2,820,050 | -0.72(-6.89%) |
Jan 04, 2022 | 10.86 | 10.86 | 10.36 | 10.45 | 3,743,079 | -0.20(-1.86%) |
Jan 03, 2022 | 10.43 | 10.82 | 10.28 | 10.65 | 3,510,386 | +0.47(+4.60%) |
Dec 31, 2021 | 10.10 | 10.40 | 10.02 | 10.18 | 3,027,286 | -0.01(-0.10%) |
Dec 30, 2021 | 9.780 | 10.46 | 9.730 | 10.19 | 2,619,744 | +0.33(+3.35%) |
Dec 29, 2021 | 10.08 | 10.10 | 9.795 | 9.860 | 2,311,119 | -0.38(-3.71%) |
Dec 28, 2021 | 10.38 | 10.60 | 10.15 | 10.24 | 2,113,062 | -0.21(-2.01%) |
Dec 27, 2021 | 10.32 | 10.50 | 10.13 | 10.45 | 2,384,540 | +0.01(+0.10%) |
Dec 23, 2021 | 10.63 | 10.66 | 10.31 | 10.44 | 4,071,884 | +0.65(+6.64%) |
Dec 22, 2021 | 9.840 | 9.970 | 9.585 | 9.790 | 2,246,878 | -0.12(-1.21%) |
Dec 21, 2021 | 9.220 | 9.930 | 9.220 | 9.910 | 3,281,067 | +0.90(+9.99%) |
Dec 20, 2021 | 9.010 | 9.245 | 8.880 | 9.010 | 2,436,082 | -0.33(-3.53%) |
Dec 17, 2021 | 9.140 | 9.380 | 8.870 | 9.340 | 3,660,334 | +0.10(+1.08%) |
Dec 16, 2021 | 9.690 | 9.990 | 9.220 | 9.240 | 3,201,099 | -0.34(-3.55%) |
Dec 15, 2021 | 9.520 | 9.625 | 8.925 | 9.580 | 4,727,790 | -0.01(-0.10%) |
Dec 14, 2021 | 9.590 | 9.905 | 9.570 | 9.590 | 2,355,030 | -0.18(-1.84%) |
Dec 13, 2021 | 10.06 | 10.11 | 9.650 | 9.770 | 2,394,056 | -0.45(-4.40%) |
Dec 10, 2021 | 10.45 | 10.45 | 10.18 | 10.22 | 1,747,602 | -0.21(-2.01%) |
Dec 09, 2021 | 10.56 | 10.65 | 10.38 | 10.43 | 3,710,292 | -0.31(-2.89%) |
Dec 08, 2021 | 10.17 | 10.96 | 10.03 | 10.74 | 3,717,187 | +0.57(+5.60%) |
Dec 07, 2021 | 10.07 | 10.36 | 9.880 | 10.17 | 3,478,348 | +0.23(+2.31%) |
Dec 06, 2021 | 9.520 | 10.23 | 9.190 | 9.940 | 3,151,579 | +0.65(+7.00%) |
Dec 03, 2021 | 9.640 | 9.650 | 9.120 | 9.290 | 4,047,251 | -0.28(-2.93%) |
Dec 02, 2021 | 9.260 | 9.685 | 9.180 | 9.570 | 3,680,129 | +0.41(+4.48%) |
Dec 01, 2021 | 9.950 | 10.06 | 9.090 | 9.160 | 3,640,832 | -0.60(-6.15%) |
Nov 30, 2021 | 10.00 | 10.00 | 9.410 | 9.760 | 6,062,632 | -0.36(-3.56%) |
Nov 29, 2021 | 10.47 | 10.65 | 10.10 | 10.12 | 3,378,997 | -0.28(-2.69%) |
Nov 26, 2021 | 10.98 | 10.98 | 9.950 | 10.40 | 6,021,053 | -1.20(-10.34%) |
Nov 24, 2021 | 11.02 | 11.69 | 10.90 | 11.60 | 2,539,075 | +0.56(+5.07%) |
Nov 23, 2021 | 11.28 | 11.39 | 10.96 | 11.04 | 3,173,126 | -0.48(-4.17%) |
Nov 22, 2021 | 11.38 | 11.69 | 11.03 | 11.52 | 3,172,418 | +0.58(+5.30%) |
Nov 19, 2021 | 10.86 | 11.20 | 10.80 | 10.94 | 2,271,512 | +0.00(+0.00%) |
Nov 18, 2021 | 11.50 | 11.00 | 10.91 | 10.94 | 2,420,051 | -0.57(-4.95%) |
Nov 17, 2021 | 11.96 | 12.15 | 11.31 | 11.51 | 1,968,945 | -0.54(-4.48%) |
Nov 16, 2021 | 12.35 | 12.40 | 12.03 | 12.05 | 4,545,400 | -0.09(-0.74%) |
Nov 15, 2021 | 11.56 | 12.19 | 11.50 | 12.14 | 3,356,635 | +0.54(+4.66%) |
Nov 12, 2021 | 11.69 | 11.75 | 11.50 | 11.60 | 2,517,384 | -0.08(-0.68%) |
Nov 11, 2021 | 11.16 | 11.75 | 11.16 | 11.68 | 2,738,139 | +0.55(+4.94%) |
Nov 10, 2021 | 11.40 | 10.89 | 11.13 | 3,341,090 | -0.32(-2.79%) | |
Nov 09, 2021 | 11.85 | 11.85 | 11.16 | 11.45 | 2,642,991 | -0.14(-1.21%) |
Nov 08, 2021 | 11.82 | 11.88 | 11.52 | 11.59 | 3,445,436 | +0.12(+1.05%) |
Nov 05, 2021 | 11.04 | 11.57 | 11.00 | 11.47 | 4,293,118 | +0.86(+8.11%) |
Nov 04, 2021 | 11.18 | 11.18 | 10.59 | 10.61 | 3,113,488 | -0.45(-4.07%) |
Nov 03, 2021 | 11.04 | 11.19 | 10.70 | 11.06 | 1,569,140 | +0.08(+0.73%) |
Nov 02, 2021 | 11.35 | 11.35 | 10.84 | 10.98 | 2,928,609 | -0.44(-3.85%) |