Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 9.601 | 10.10 | 10.09 | 4,365,075 | +0.62(+6.50%) | |
Jan 28, 2022 | 9.392 | 9.502 | 9.222 | 9.472 | 5,010,534 | -0.01(-0.10%) |
Jan 27, 2022 | 9.869 | 10.02 | 9.472 | 9.482 | 7,909,052 | -0.66(-6.46%) |
Jan 26, 2022 | 10.31 | 10.68 | 10.01 | 10.14 | 6,961,295 | -0.30(-2.85%) |
Jan 25, 2022 | 10.13 | 10.51 | 10.08 | 10.43 | 4,418,413 | +0.08(+0.77%) |
Jan 24, 2022 | 10.62 | 10.66 | 9.755 | 10.36 | 9,807,364 | -0.56(-5.10%) |
Jan 21, 2022 | 11.64 | 11.65 | 10.87 | 10.91 | 6,945,435 | -0.66(-5.67%) |
Jan 20, 2022 | 11.89 | 12.03 | 11.54 | 11.57 | 8,641,093 | -0.23(-1.94%) |
Jan 19, 2022 | 10.77 | 11.92 | 10.67 | 11.80 | 11,588,863 | +1.33(+12.71%) |
Jan 18, 2022 | 10.65 | 10.88 | 10.37 | 10.46 | 5,621,379 | -0.16(-1.50%) |
Jan 14, 2022 | 10.62 | 0 | -0.21(-1.92%) | |||
Jan 13, 2022 | 11.03 | 11.19 | 10.82 | 10.83 | 2,826,573 | -0.23(-2.06%) |
Jan 12, 2022 | 10.86 | 11.10 | 10.77 | 11.06 | 3,088,598 | +0.30(+2.77%) |
Jan 11, 2022 | 10.34 | 10.77 | 10.25 | 10.76 | 3,235,686 | +0.42(+4.03%) |
Jan 10, 2022 | 10.24 | 10.35 | 10.02 | 10.35 | 3,201,476 | +0.10(+0.97%) |
Jan 07, 2022 | 10.26 | 10.42 | 10.06 | 10.25 | 3,764,957 | +0.06(+0.59%) |
Jan 06, 2022 | 10.23 | 10.39 | 10.03 | 10.19 | 5,132,376 | -0.37(-3.48%) |
Jan 05, 2022 | 11.00 | 11.29 | 10.51 | 10.55 | 5,211,163 | -0.33(-3.01%) |
Jan 04, 2022 | 10.96 | 11.13 | 10.74 | 10.88 | 3,764,745 | +0.04(+0.37%) |
Jan 03, 2022 | 10.89 | 10.95 | 10.56 | 10.84 | 2,742,200 | -0.19(-1.71%) |
Dec 31, 2021 | 11.03 | 11.16 | 10.90 | 11.03 | 2,921,292 | +0.07(+0.63%) |
Dec 30, 2021 | 10.75 | 11.13 | 10.66 | 10.96 | 3,750,032 | +0.26(+2.41%) |
Dec 29, 2021 | 11.15 | 11.17 | 10.65 | 10.70 | 5,054,771 | -0.67(-5.85%) |
Dec 28, 2021 | 11.41 | 11.61 | 11.30 | 11.37 | 2,853,347 | -0.01(-0.09%) |
Dec 27, 2021 | 11.42 | 11.62 | 11.29 | 11.38 | 3,491,052 | -0.08(-0.69%) |
Dec 23, 2021 | 11.22 | 11.53 | 11.13 | 11.46 | 4,346,049 | +0.15(+1.32%) |
Dec 22, 2021 | 11.07 | 11.34 | 10.95 | 11.31 | 2,736,072 | +0.24(+2.15%) |
Dec 21, 2021 | 10.95 | 11.17 | 10.85 | 11.07 | 3,802,035 | +0.29(+2.67%) |
Dec 20, 2021 | 10.61 | 10.82 | 10.54 | 10.78 | 3,109,847 | +0.01(+0.09%) |
Dec 17, 2021 | 10.81 | 11.02 | 10.66 | 10.77 | 6,883,960 | +0.06(+0.56%) |
Dec 16, 2021 | 10.64 | 10.90 | 10.54 | 10.71 | 5,516,723 | +0.44(+4.25%) |
Dec 15, 2021 | 10.16 | 10.37 | 9.791 | 10.28 | 6,081,426 | -0.01(-0.10%) |
Dec 14, 2021 | 10.32 | 10.53 | 10.17 | 10.29 | 4,088,181 | -0.28(-2.63%) |
Dec 13, 2021 | 10.65 | 10.84 | 10.49 | 10.56 | 3,732,319 | -0.07(-0.65%) |
Dec 10, 2021 | 10.88 | 10.96 | 10.60 | 10.63 | 3,745,501 | -0.17(-1.56%) |
Dec 09, 2021 | 11.11 | 11.17 | 10.77 | 10.80 | 3,995,256 | -0.57(-4.98%) |
Dec 08, 2021 | 11.31 | 11.50 | 11.10 | 11.37 | 2,692,370 | +0.07(+0.62%) |
Dec 07, 2021 | 11.10 | 11.41 | 11.06 | 11.30 | 4,252,544 | +0.37(+3.36%) |
Dec 06, 2021 | 10.60 | 10.97 | 10.39 | 10.93 | 4,039,715 | +0.16(+1.48%) |
Dec 03, 2021 | 10.95 | 11.01 | 10.54 | 10.77 | 5,410,158 | -0.20(-1.81%) |
Dec 02, 2021 | 11.18 | 11.20 | 10.70 | 10.97 | 5,745,486 | -0.12(-1.07%) |
Dec 01, 2021 | 11.92 | 12.07 | 11.06 | 11.09 | 7,803,179 | -0.74(-6.29%) |
Nov 30, 2021 | 12.18 | 12.57 | 11.56 | 11.83 | 13,931,442 | -0.35(-2.85%) |
Nov 29, 2021 | 11.74 | 12.25 | 11.41 | 12.18 | 11,793,432 | +0.36(+3.02%) |
Nov 26, 2021 | 12.31 | 12.34 | 11.43 | 11.82 | 4,935,494 | -0.60(-4.80%) |
Nov 24, 2021 | 12.19 | 12.54 | 12.17 | 12.42 | 2,384,172 | +0.12(+0.97%) |
Nov 23, 2021 | 12.18 | 12.43 | 11.99 | 12.30 | 3,664,585 | +0.28(+2.31%) |
Nov 22, 2021 | 12.41 | 12.70 | 12.02 | 12.02 | 4,285,103 | -0.76(-5.98%) |
Nov 19, 2021 | 13.10 | 13.38 | 12.79 | 12.79 | 2,715,623 | -0.40(-3.01%) |
Nov 18, 2021 | 13.35 | 13.19 | 13.09 | 13.19 | 2,528,828 | -0.29(-2.14%) |
Nov 17, 2021 | 13.53 | 13.84 | 13.41 | 13.47 | 2,848,400 | +0.10(+0.74%) |
Nov 16, 2021 | 13.76 | 13.80 | 13.33 | 13.37 | 3,436,124 | -0.32(-2.36%) |
Nov 15, 2021 | 13.74 | 13.86 | 13.53 | 13.70 | 3,723,791 | -0.05(-0.36%) |
Nov 12, 2021 | 13.66 | 13.97 | 13.59 | 13.75 | 3,819,409 | -0.05(-0.36%) |
Nov 11, 2021 | 14.22 | 14.25 | 13.76 | 13.80 | 5,408,711 | -0.04(-0.29%) |
Nov 10, 2021 | 14.19 | 13.84 | 6,732,482 | +0.16(+1.16%) | ||
Nov 09, 2021 | 13.71 | 13.77 | 13.16 | 13.68 | 3,918,161 | -0.05(-0.36%) |
Nov 08, 2021 | 13.51 | 13.75 | 13.29 | 13.73 | 4,229,195 | +0.41(+3.06%) |
Nov 05, 2021 | 12.64 | 13.33 | 12.59 | 13.32 | 4,942,485 | +0.73(+5.84%) |
Nov 04, 2021 | 12.95 | 13.20 | 12.56 | 12.59 | 6,787,254 | -0.06(-0.47%) |
Nov 03, 2021 | 12.29 | 12.69 | 12.22 | 12.64 | 3,937,802 | +0.09(+0.71%) |
Nov 02, 2021 | 12.61 | 12.62 | 12.41 | 12.56 | 2,755,271 | -0.26(-2.01%) |