Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 9.220 | 10.40 | 6,750,022 | +1.20(+13.04%) | ||
Jan 28, 2022 | 8.890 | 9.220 | 8.570 | 9.200 | 5,893,452 | +0.26(+2.91%) |
Jan 27, 2022 | 9.590 | 9.710 | 8.870 | 8.940 | 6,142,998 | -0.55(-5.80%) |
Jan 26, 2022 | 10.10 | 10.22 | 9.425 | 9.490 | 5,946,402 | -0.01(-0.11%) |
Jan 25, 2022 | 9.500 | 9.770 | 9.225 | 9.500 | 4,247,701 | -0.30(-3.06%) |
Jan 24, 2022 | 9.250 | 9.810 | 8.780 | 9.800 | 9,112,988 | -0.05(-0.51%) |
Jan 21, 2022 | 10.22 | 10.36 | 9.770 | 9.850 | 6,220,695 | -0.63(-6.01%) |
Jan 20, 2022 | 10.55 | 11.07 | 10.45 | 10.48 | 4,085,068 | +0.03(+0.29%) |
Jan 19, 2022 | 10.61 | 10.92 | 10.38 | 10.45 | 4,575,329 | -0.22(-2.06%) |
Jan 18, 2022 | 10.70 | 11.11 | 10.64 | 10.67 | 4,655,709 | -0.31(-2.82%) |
Jan 14, 2022 | 10.98 | 0 | -0.08(-0.72%) | |||
Jan 13, 2022 | 11.45 | 11.65 | 11.02 | 11.06 | 3,942,483 | -0.17(-1.51%) |
Jan 12, 2022 | 11.43 | 11.74 | 11.21 | 11.23 | 3,783,608 | -0.08(-0.71%) |
Jan 11, 2022 | 11.16 | 11.50 | 11.04 | 11.31 | 5,344,593 | +0.19(+1.71%) |
Jan 10, 2022 | 11.49 | 11.54 | 10.85 | 11.12 | 6,666,183 | -0.53(-4.55%) |
Jan 07, 2022 | 11.82 | 12.24 | 11.65 | 11.65 | 4,206,237 | -0.24(-2.02%) |
Jan 06, 2022 | 11.90 | 12.24 | 11.51 | 11.89 | 4,035,198 | -0.12(-1.00%) |
Jan 05, 2022 | 12.45 | 12.71 | 11.96 | 12.01 | 4,718,591 | -0.56(-4.46%) |
Jan 04, 2022 | 12.61 | 12.68 | 12.04 | 12.57 | 4,320,364 | -0.12(-0.95%) |
Jan 03, 2022 | 12.75 | 12.96 | 12.41 | 12.69 | 2,639,392 | +0.13(+1.04%) |
Dec 31, 2021 | 12.66 | 12.89 | 12.52 | 12.56 | 2,686,446 | -0.10(-0.79%) |
Dec 30, 2021 | 11.93 | 12.89 | 11.88 | 12.66 | 4,927,287 | +0.68(+5.68%) |
Dec 29, 2021 | 12.28 | 12.44 | 11.73 | 11.98 | 4,549,095 | -0.45(-3.62%) |
Dec 28, 2021 | 12.55 | 12.74 | 12.32 | 12.43 | 2,755,512 | -0.39(-3.07%) |
Dec 27, 2021 | 12.61 | 12.88 | 12.31 | 12.82 | 3,391,202 | +0.15(+1.22%) |
Dec 23, 2021 | 12.57 | 12.85 | 12.35 | 12.67 | 2,685,762 | +0.16(+1.28%) |
Dec 22, 2021 | 12.53 | 12.59 | 12.27 | 12.51 | 2,940,160 | -0.03(-0.24%) |
Dec 21, 2021 | 12.20 | 12.55 | 12.07 | 12.54 | 3,397,629 | +0.47(+3.89%) |
Dec 20, 2021 | 12.17 | 12.50 | 11.91 | 12.07 | 4,805,795 | -0.80(-6.22%) |
Dec 17, 2021 | 12.38 | 13.02 | 12.08 | 12.87 | 5,580,042 | +0.27(+2.14%) |
Dec 16, 2021 | 12.87 | 13.32 | 12.47 | 12.60 | 6,045,972 | -0.12(-0.94%) |
Dec 15, 2021 | 12.30 | 12.78 | 11.99 | 12.72 | 4,775,552 | +0.36(+2.91%) |
Dec 14, 2021 | 12.85 | 12.94 | 12.21 | 12.36 | 5,347,338 | -0.46(-3.62%) |
Dec 13, 2021 | 13.08 | 13.38 | 12.78 | 12.82 | 3,282,849 | -0.32(-2.46%) |
Dec 10, 2021 | 13.55 | 13.71 | 13.07 | 13.15 | 3,701,267 | -0.30(-2.21%) |
Dec 09, 2021 | 14.42 | 14.42 | 13.36 | 13.44 | 3,638,696 | -1.01(-6.96%) |
Dec 08, 2021 | 14.25 | 14.57 | 14.11 | 14.45 | 2,610,686 | +0.16(+1.12%) |
Dec 07, 2021 | 14.15 | 14.36 | 13.76 | 14.29 | 3,888,915 | +0.72(+5.31%) |
Dec 06, 2021 | 13.11 | 13.68 | 12.63 | 13.57 | 4,669,931 | +0.34(+2.57%) |
Dec 03, 2021 | 14.07 | 14.09 | 12.86 | 13.23 | 6,515,158 | -0.79(-5.66%) |
Dec 02, 2021 | 14.20 | 14.33 | 13.72 | 14.02 | 4,765,919 | -0.69(-4.69%) |
Dec 01, 2021 | 15.28 | 15.53 | 14.08 | 14.71 | 4,834,825 | -0.45(-2.95%) |
Nov 30, 2021 | 15.04 | 15.49 | 14.60 | 15.16 | 2,977,331 | -0.17(-1.11%) |
Nov 29, 2021 | 15.50 | 15.59 | 14.96 | 15.33 | 2,124,219 | +0.00(+0.00%) |
Nov 26, 2021 | 15.20 | 15.46 | 14.98 | 15.33 | 2,331,692 | -0.58(-3.65%) |
Nov 24, 2021 | 15.35 | 15.97 | 15.28 | 15.91 | 1,883,335 | +0.23(+1.47%) |
Nov 23, 2021 | 15.94 | 16.22 | 15.23 | 15.68 | 3,378,886 | -0.44(-2.71%) |
Nov 22, 2021 | 16.76 | 17.06 | 16.03 | 16.12 | 5,708,250 | -0.15(-0.95%) |
Nov 19, 2021 | 16.12 | 16.69 | 16.06 | 16.27 | 3,979,423 | +0.22(+1.38%) |
Nov 18, 2021 | 16.56 | 16.10 | 15.99 | 16.05 | 3,481,060 | -0.62(-3.73%) |
Nov 17, 2021 | 16.85 | 17.67 | 16.63 | 16.67 | 3,888,016 | -1.17(-6.56%) |
Nov 16, 2021 | 17.64 | 17.85 | 17.27 | 17.84 | 2,380,759 | +0.03(+0.17%) |
Nov 15, 2021 | 18.28 | 18.33 | 17.58 | 17.81 | 3,234,102 | -0.46(-2.52%) |
Nov 12, 2021 | 18.07 | 18.63 | 17.78 | 18.27 | 3,056,093 | +0.34(+1.90%) |
Nov 11, 2021 | 17.20 | 18.27 | 16.96 | 17.93 | 4,060,614 | +0.68(+3.94%) |
Nov 10, 2021 | 16.65 | 17.25 | 3,518,123 | +0.34(+2.01%) | ||
Nov 09, 2021 | 18.85 | 19.19 | 16.86 | 16.91 | 9,853,153 | -2.43(-12.56%) |
Nov 08, 2021 | 18.37 | 19.66 | 18.26 | 19.34 | 6,122,096 | +1.60(+9.02%) |
Nov 05, 2021 | 18.11 | 18.32 | 17.46 | 17.74 | 3,344,429 | -0.52(-2.85%) |
Nov 04, 2021 | 18.56 | 18.72 | 18.12 | 18.26 | 2,668,722 | -0.07(-0.38%) |
Nov 03, 2021 | 18.05 | 18.42 | 17.56 | 18.33 | 3,623,661 | +0.01(+0.05%) |
Nov 02, 2021 | 19.03 | 19.11 | 18.28 | 18.32 | 4,905,189 | -0.75(-3.93%) |