Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 8.714 | 9.170 | 9.161 | 18,338,230 | +0.50(+5.81%) | |
Jan 28, 2022 | 8.751 | 8.821 | 8.406 | 8.658 | 17,132,276 | -0.07(-0.75%) |
Jan 27, 2022 | 9.366 | 9.375 | 8.686 | 8.723 | 19,347,982 | -0.55(-5.93%) |
Jan 26, 2022 | 9.618 | 9.683 | 9.198 | 9.273 | 17,899,200 | -0.17(-1.78%) |
Jan 25, 2022 | 10.01 | 10.04 | 9.329 | 9.440 | 23,465,098 | -0.73(-7.15%) |
Jan 24, 2022 | 10.13 | 10.20 | 9.632 | 10.17 | 20,658,286 | +0.03(+0.28%) |
Jan 21, 2022 | 10.38 | 10.50 | 10.12 | 10.14 | 12,450,633 | -0.23(-2.25%) |
Jan 20, 2022 | 10.75 | 10.86 | 10.37 | 10.37 | 10,164,891 | -0.07(-0.71%) |
Jan 19, 2022 | 10.63 | 10.84 | 10.45 | 10.45 | 8,672,350 | -0.12(-1.15%) |
Jan 18, 2022 | 10.75 | 10.78 | 10.57 | 10.57 | 8,128,968 | -0.33(-2.99%) |
Jan 14, 2022 | 10.89 | 0 | +0.27(+2.54%) | |||
Jan 13, 2022 | 10.70 | 11.14 | 10.62 | 10.62 | 10,846,520 | +0.13(+1.24%) |
Jan 12, 2022 | 10.49 | 10.58 | 10.37 | 10.49 | 5,710,519 | -0.11(-1.06%) |
Jan 11, 2022 | 10.40 | 10.61 | 10.34 | 10.61 | 7,518,208 | +0.22(+2.15%) |
Jan 10, 2022 | 10.20 | 10.38 | 10.12 | 10.38 | 9,737,678 | +0.11(+1.09%) |
Jan 07, 2022 | 10.62 | 10.65 | 10.13 | 10.27 | 13,093,283 | -0.46(-4.26%) |
Jan 06, 2022 | 10.44 | 10.74 | 10.30 | 10.73 | 10,235,629 | +0.34(+3.32%) |
Jan 05, 2022 | 10.62 | 10.79 | 10.36 | 10.38 | 7,132,094 | -0.34(-3.21%) |
Jan 04, 2022 | 10.81 | 10.83 | 10.49 | 10.73 | 8,903,192 | -0.12(-1.12%) |
Jan 03, 2022 | 10.85 | 10.86 | 10.54 | 10.85 | 6,789,009 | -0.06(-0.51%) |
Dec 31, 2021 | 10.89 | 11.02 | 10.88 | 10.90 | 2,560,850 | +0.06(+0.52%) |
Dec 30, 2021 | 10.88 | 11.00 | 10.84 | 10.85 | 3,345,731 | -0.06(-0.51%) |
Dec 29, 2021 | 10.93 | 10.97 | 10.83 | 10.90 | 3,410,093 | +0.01(+0.09%) |
Dec 28, 2021 | 11.07 | 11.07 | 10.88 | 10.89 | 3,756,842 | -0.11(-1.02%) |
Dec 27, 2021 | 10.90 | 11.03 | 10.90 | 11.01 | 4,887,918 | +0.21(+1.99%) |
Dec 23, 2021 | 10.76 | 10.88 | 10.74 | 10.79 | 3,714,085 | -0.05(-0.43%) |
Dec 22, 2021 | 10.60 | 10.84 | 10.57 | 10.84 | 5,634,720 | +0.20(+1.84%) |
Dec 21, 2021 | 10.39 | 10.65 | 10.39 | 10.64 | 6,745,532 | +0.46(+4.48%) |
Dec 20, 2021 | 10.25 | 10.32 | 10.12 | 10.19 | 7,070,002 | -0.13(-1.26%) |
Dec 17, 2021 | 10.15 | 10.42 | 10.12 | 10.32 | 7,199,655 | +0.06(+0.54%) |
Dec 16, 2021 | 10.58 | 10.65 | 10.20 | 10.26 | 11,327,762 | -0.43(-4.01%) |
Dec 15, 2021 | 10.40 | 10.69 | 10.30 | 10.69 | 8,195,680 | +0.36(+3.52%) |
Dec 14, 2021 | 10.20 | 10.34 | 10.16 | 10.33 | 6,666,839 | +0.07(+0.64%) |
Dec 13, 2021 | 10.49 | 10.53 | 10.25 | 10.26 | 5,831,244 | -0.30(-2.82%) |
Dec 10, 2021 | 10.66 | 10.68 | 10.46 | 10.56 | 6,369,881 | +0.00(+0.00%) |
Dec 09, 2021 | 10.75 | 10.91 | 10.53 | 10.56 | 7,805,074 | -0.34(-3.08%) |
Dec 08, 2021 | 11.11 | 11.11 | 10.78 | 10.89 | 13,957,310 | -0.79(-6.78%) |
Dec 07, 2021 | 11.29 | 11.73 | 11.29 | 11.69 | 10,823,318 | +0.47(+4.15%) |
Dec 06, 2021 | 11.22 | 11.25 | 10.89 | 11.22 | 6,535,100 | -0.04(-0.33%) |
Dec 03, 2021 | 11.42 | 11.57 | 11.17 | 11.26 | 7,441,025 | -0.07(-0.58%) |
Dec 02, 2021 | 11.26 | 11.49 | 11.15 | 11.32 | 7,045,037 | -0.07(-0.65%) |
Dec 01, 2021 | 11.22 | 11.82 | 11.21 | 11.40 | 19,988,606 | +0.56(+5.16%) |
Nov 30, 2021 | 10.66 | 10.95 | 10.60 | 10.84 | 8,792,546 | +0.19(+1.75%) |
Nov 29, 2021 | 10.59 | 10.69 | 10.47 | 10.65 | 7,150,474 | +0.28(+2.70%) |
Nov 26, 2021 | 10.37 | 10.61 | 10.28 | 10.37 | 5,381,484 | -0.26(-2.45%) |
Nov 24, 2021 | 10.49 | 10.64 | 10.39 | 10.63 | 5,956,771 | +0.08(+0.79%) |
Nov 23, 2021 | 10.61 | 10.64 | 10.35 | 10.55 | 8,622,145 | -0.25(-2.33%) |
Nov 22, 2021 | 10.89 | 11.13 | 10.80 | 10.80 | 8,507,067 | -0.08(-0.77%) |
Nov 19, 2021 | 10.89 | 10.98 | 10.84 | 10.88 | 5,962,438 | +0.19(+1.74%) |
Nov 18, 2021 | 10.56 | 10.73 | 10.67 | 10.70 | 7,495,018 | +0.17(+1.59%) |
Nov 17, 2021 | 10.60 | 10.62 | 10.51 | 10.53 | 3,733,797 | -0.02(-0.18%) |
Nov 16, 2021 | 10.49 | 10.56 | 10.39 | 10.55 | 5,573,963 | -0.06(-0.53%) |
Nov 15, 2021 | 10.61 | 10.67 | 10.51 | 10.61 | 5,008,452 | +0.07(+0.71%) |
Nov 12, 2021 | 10.58 | 10.58 | 10.37 | 10.53 | 5,269,333 | -0.09(-0.88%) |
Nov 11, 2021 | 10.47 | 10.72 | 10.41 | 10.62 | 8,462,737 | +0.29(+2.80%) |
Nov 10, 2021 | 10.43 | 10.34 | 10,069,638 | -0.13(-1.25%) | ||
Nov 09, 2021 | 10.60 | 10.66 | 10.37 | 10.47 | 9,306,654 | +0.05(+0.45%) |
Nov 08, 2021 | 10.32 | 10.58 | 10.31 | 10.42 | 14,186,817 | +0.36(+3.61%) |
Nov 05, 2021 | 10.17 | 10.19 | 9.972 | 10.06 | 6,799,331 | +0.03(+0.28%) |
Nov 04, 2021 | 9.851 | 10.04 | 9.799 | 10.03 | 7,675,248 | +0.07(+0.75%) |
Nov 03, 2021 | 9.906 | 9.952 | 9.795 | 9.953 | 5,981,710 | +0.04(+0.38%) |
Nov 02, 2021 | 9.785 | 10.000 | 9.776 | 9.916 | 12,945,889 | +0.27(+2.80%) |