Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 12.38 | 12.22 | 12.23 | 50,139,152 | -0.32(-2.57%) | |
Jan 28, 2022 | 12.79 | 12.85 | 12.38 | 12.55 | 53,137,660 | +0.01(+0.06%) |
Jan 27, 2022 | 12.72 | 12.80 | 12.38 | 12.55 | 42,266,696 | +0.03(+0.26%) |
Jan 26, 2022 | 12.77 | 12.77 | 12.39 | 12.51 | 46,840,864 | +0.04(+0.32%) |
Jan 25, 2022 | 12.44 | 12.56 | 12.18 | 12.47 | 33,434,860 | +0.14(+1.11%) |
Jan 24, 2022 | 12.24 | 12.36 | 12.03 | 12.34 | 62,725,408 | -0.23(-1.86%) |
Jan 21, 2022 | 12.84 | 12.87 | 12.47 | 12.57 | 56,824,928 | -0.31(-2.44%) |
Jan 20, 2022 | 13.19 | 13.21 | 12.84 | 12.88 | 44,008,480 | -0.15(-1.17%) |
Jan 19, 2022 | 13.00 | 13.14 | 12.92 | 13.04 | 45,817,564 | +0.54(+4.32%) |
Jan 18, 2022 | 12.51 | 12.70 | 12.38 | 12.50 | 38,131,432 | +0.10(+0.85%) |
Jan 14, 2022 | 12.39 | 0 | +0.06(+0.52%) | |||
Jan 13, 2022 | 12.38 | 12.52 | 12.26 | 12.33 | 39,950,328 | -0.20(-1.61%) |
Jan 12, 2022 | 12.49 | 12.57 | 12.34 | 12.53 | 39,517,544 | +0.25(+2.03%) |
Jan 11, 2022 | 11.99 | 12.29 | 11.95 | 12.28 | 39,539,448 | +0.48(+4.03%) |
Jan 10, 2022 | 11.97 | 11.99 | 11.70 | 11.80 | 34,436,224 | -0.13(-1.08%) |
Jan 07, 2022 | 11.37 | 11.95 | 11.37 | 11.93 | 56,641,996 | +0.64(+5.71%) |
Jan 06, 2022 | 11.26 | 11.39 | 11.18 | 11.29 | 36,072,348 | +0.28(+2.56%) |
Jan 05, 2022 | 11.02 | 11.22 | 10.95 | 11.01 | 71,862,296 | +0.09(+0.81%) |
Jan 04, 2022 | 11.15 | 11.18 | 10.91 | 10.92 | 51,317,280 | -0.21(-1.88%) |
Jan 03, 2022 | 11.35 | 11.38 | 11.13 | 11.13 | 25,042,466 | -0.17(-1.50%) |
Dec 31, 2021 | 11.32 | 11.35 | 11.17 | 11.30 | 14,048,110 | -0.05(-0.43%) |
Dec 30, 2021 | 11.26 | 11.44 | 11.23 | 11.34 | 29,649,710 | +0.44(+4.07%) |
Dec 29, 2021 | 11.05 | 11.12 | 10.89 | 10.90 | 20,030,750 | -0.06(-0.51%) |
Dec 28, 2021 | 11.09 | 11.14 | 10.93 | 10.96 | 26,495,558 | -0.36(-3.20%) |
Dec 27, 2021 | 11.24 | 11.37 | 11.13 | 11.32 | 15,908,257 | +0.11(+1.01%) |
Dec 23, 2021 | 11.29 | 11.30 | 11.21 | 11.21 | 21,524,314 | -0.17(-1.49%) |
Dec 22, 2021 | 11.12 | 11.39 | 11.04 | 11.38 | 21,860,778 | +0.08(+0.71%) |
Dec 21, 2021 | 11.18 | 11.31 | 11.14 | 11.30 | 28,131,378 | +0.27(+2.48%) |
Dec 20, 2021 | 11.07 | 11.13 | 10.95 | 11.02 | 25,776,660 | -0.26(-2.29%) |
Dec 17, 2021 | 11.32 | 11.39 | 11.16 | 11.28 | 32,210,306 | -0.13(-1.13%) |
Dec 16, 2021 | 11.20 | 11.47 | 11.13 | 11.41 | 36,588,476 | +0.43(+3.89%) |
Dec 15, 2021 | 11.05 | 11.05 | 10.75 | 10.98 | 29,227,618 | -0.02(-0.22%) |
Dec 14, 2021 | 11.20 | 11.30 | 10.96 | 11.01 | 33,652,096 | -0.08(-0.73%) |
Dec 13, 2021 | 11.22 | 11.28 | 11.03 | 11.09 | 39,086,220 | +0.19(+1.78%) |
Dec 10, 2021 | 10.89 | 10.91 | 10.77 | 10.89 | 18,526,070 | +0.02(+0.15%) |
Dec 09, 2021 | 10.85 | 11.01 | 10.81 | 10.88 | 20,895,636 | -0.15(-1.39%) |
Dec 08, 2021 | 10.93 | 11.09 | 10.92 | 11.03 | 38,401,644 | +0.06(+0.51%) |
Dec 07, 2021 | 11.15 | 11.33 | 10.91 | 10.97 | 69,613,720 | +0.19(+1.72%) |
Dec 06, 2021 | 10.38 | 10.80 | 10.28 | 10.79 | 58,395,668 | +0.53(+5.18%) |
Dec 03, 2021 | 10.49 | 10.62 | 10.09 | 10.26 | 54,418,420 | -0.21(-2.00%) |
Dec 02, 2021 | 10.10 | 10.51 | 10.07 | 10.47 | 55,752,444 | +0.60(+6.04%) |
Dec 01, 2021 | 10.22 | 10.32 | 9.862 | 9.870 | 43,765,304 | -0.10(-0.97%) |
Nov 30, 2021 | 10.20 | 10.32 | 9.838 | 9.967 | 46,522,896 | -0.06(-0.56%) |
Nov 29, 2021 | 10.18 | 10.20 | 9.951 | 10.02 | 31,756,750 | +0.06(+0.57%) |
Nov 26, 2021 | 9.830 | 10.03 | 9.754 | 9.967 | 29,132,292 | -0.27(-2.68%) |
Nov 24, 2021 | 10.12 | 10.27 | 10.05 | 10.24 | 33,627,816 | +0.18(+1.76%) |
Nov 23, 2021 | 10.10 | 10.13 | 9.886 | 10.06 | 46,282,852 | +0.20(+2.04%) |
Nov 22, 2021 | 9.596 | 9.999 | 9.552 | 9.862 | 54,985,944 | +0.64(+6.90%) |
Nov 19, 2021 | 9.274 | 9.435 | 9.202 | 9.226 | 47,933,124 | +0.15(+1.60%) |
Nov 18, 2021 | 9.218 | 9.093 | 8.992 | 9.081 | 77,568,568 | -0.44(-4.57%) |
Nov 17, 2021 | 9.806 | 9.895 | 9.508 | 9.516 | 45,030,196 | -0.24(-2.48%) |
Nov 16, 2021 | 9.983 | 9.991 | 9.725 | 9.758 | 30,876,150 | -0.18(-1.78%) |
Nov 15, 2021 | 10.13 | 10.14 | 9.927 | 9.935 | 18,863,128 | -0.18(-1.75%) |
Nov 12, 2021 | 10.08 | 10.39 | 10.03 | 10.11 | 40,420,676 | -0.08(-0.79%) |
Nov 11, 2021 | 10.20 | 10.34 | 10.11 | 10.19 | 52,831,328 | +0.54(+5.59%) |
Nov 10, 2021 | 9.661 | 9.653 | 53,112,536 | -0.10(-1.07%) | ||
Nov 09, 2021 | 9.814 | 9.895 | 9.580 | 9.758 | 54,666,692 | -0.10(-0.98%) |
Nov 08, 2021 | 9.451 | 9.943 | 9.435 | 9.854 | 69,322,336 | +0.50(+5.34%) |
Nov 05, 2021 | 9.540 | 9.560 | 9.339 | 9.355 | 68,091,688 | -0.15(-1.53%) |
Nov 04, 2021 | 9.661 | 9.749 | 9.467 | 9.500 | 64,536,500 | -0.21(-2.16%) |
Nov 03, 2021 | 9.919 | 9.943 | 9.637 | 9.709 | 105,059,872 | -0.21(-2.11%) |
Nov 02, 2021 | 10.07 | 10.17 | 9.798 | 9.919 | 70,700,392 | -0.46(-4.43%) |