Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 7.040 | 8.020 | 4,251,792 | +0.96(+13.60%) | ||
Jan 28, 2022 | 7.250 | 7.266 | 6.407 | 7.060 | 4,346,205 | +0.24(+3.52%) |
Jan 27, 2022 | 7.130 | 7.410 | 6.750 | 6.820 | 3,854,637 | -0.23(-3.26%) |
Jan 26, 2022 | 7.960 | 8.080 | 7.035 | 7.050 | 4,991,312 | -0.70(-9.03%) |
Jan 25, 2022 | 7.700 | 7.920 | 7.210 | 7.750 | 4,080,883 | -0.24(-3.00%) |
Jan 24, 2022 | 7.110 | 8.020 | 6.870 | 7.990 | 5,249,706 | +0.68(+9.30%) |
Jan 21, 2022 | 7.480 | 7.580 | 6.910 | 7.310 | 6,969,552 | -0.39(-5.06%) |
Jan 20, 2022 | 7.880 | 8.540 | 7.680 | 7.700 | 7,322,283 | +0.34(+4.62%) |
Jan 19, 2022 | 7.680 | 7.850 | 7.190 | 7.360 | 5,112,320 | -0.24(-3.16%) |
Jan 18, 2022 | 7.850 | 7.973 | 7.440 | 7.600 | 4,921,780 | -0.42(-5.24%) |
Jan 14, 2022 | 8.020 | 0 | -0.64(-7.39%) | |||
Jan 13, 2022 | 9.290 | 9.360 | 8.640 | 8.660 | 3,607,096 | -0.61(-6.58%) |
Jan 12, 2022 | 9.770 | 9.790 | 9.170 | 9.270 | 2,221,490 | -0.43(-4.43%) |
Jan 11, 2022 | 9.140 | 9.890 | 9.080 | 9.700 | 2,323,543 | +0.48(+5.21%) |
Jan 10, 2022 | 9.500 | 9.535 | 8.770 | 9.220 | 3,102,084 | -0.51(-5.24%) |
Jan 07, 2022 | 9.690 | 10.04 | 9.460 | 9.730 | 2,980,568 | +0.10(+1.04%) |
Jan 06, 2022 | 9.720 | 9.890 | 9.030 | 9.630 | 3,918,054 | -0.15(-1.53%) |
Jan 05, 2022 | 10.75 | 11.09 | 9.710 | 9.780 | 5,131,547 | -1.16(-10.60%) |
Jan 04, 2022 | 11.48 | 11.90 | 10.74 | 10.94 | 4,013,523 | -0.22(-1.97%) |
Jan 03, 2022 | 11.01 | 11.45 | 10.79 | 11.16 | 3,211,061 | +0.41(+3.81%) |
Dec 31, 2021 | 11.02 | 11.35 | 10.70 | 10.75 | 2,498,303 | -0.36(-3.24%) |
Dec 30, 2021 | 10.19 | 11.47 | 10.18 | 11.11 | 3,918,414 | +0.91(+8.92%) |
Dec 29, 2021 | 10.50 | 10.59 | 10.13 | 10.20 | 2,426,970 | -0.34(-3.23%) |
Dec 28, 2021 | 10.62 | 10.97 | 10.48 | 10.54 | 2,158,436 | -0.16(-1.50%) |
Dec 27, 2021 | 11.06 | 11.08 | 10.50 | 10.70 | 1,827,126 | -0.30(-2.73%) |
Dec 23, 2021 | 10.94 | 11.22 | 10.62 | 11.00 | 2,203,257 | +0.16(+1.48%) |
Dec 22, 2021 | 11.23 | 11.43 | 10.62 | 10.84 | 2,694,242 | -0.32(-2.87%) |
Dec 21, 2021 | 10.59 | 11.19 | 10.59 | 11.16 | 3,911,815 | +0.80(+7.72%) |
Dec 20, 2021 | 11.18 | 11.46 | 10.21 | 10.36 | 4,521,097 | -0.97(-8.56%) |
Dec 17, 2021 | 10.51 | 11.41 | 10.12 | 11.33 | 5,322,078 | +0.80(+7.60%) |
Dec 16, 2021 | 11.11 | 11.49 | 10.40 | 10.53 | 3,142,007 | -0.40(-3.66%) |
Dec 15, 2021 | 10.81 | 11.06 | 10.18 | 10.93 | 4,589,384 | +0.04(+0.37%) |
Dec 14, 2021 | 11.42 | 11.75 | 10.86 | 10.89 | 3,598,898 | -0.75(-6.44%) |
Dec 13, 2021 | 12.10 | 12.25 | 11.21 | 11.64 | 3,196,071 | -0.48(-3.96%) |
Dec 10, 2021 | 12.31 | 12.76 | 11.82 | 12.12 | 3,024,548 | -0.10(-0.82%) |
Dec 09, 2021 | 13.50 | 13.81 | 12.09 | 12.22 | 3,310,542 | -1.34(-9.88%) |
Dec 08, 2021 | 13.46 | 13.98 | 12.92 | 13.56 | 1,957,134 | +0.16(+1.19%) |
Dec 07, 2021 | 13.20 | 13.97 | 13.17 | 13.40 | 4,304,610 | -0.11(-0.81%) |
Dec 06, 2021 | 12.65 | 13.81 | 12.20 | 13.51 | 2,554,392 | +0.86(+6.80%) |
Dec 03, 2021 | 13.57 | 13.57 | 12.28 | 12.65 | 3,296,322 | -0.92(-6.78%) |
Dec 02, 2021 | 13.19 | 13.90 | 13.07 | 13.57 | 2,779,574 | +0.27(+2.03%) |
Dec 01, 2021 | 14.02 | 14.74 | 13.22 | 13.30 | 5,071,850 | -0.53(-3.83%) |
Nov 30, 2021 | 14.65 | 14.71 | 13.46 | 13.83 | 4,381,195 | -0.91(-6.17%) |
Nov 29, 2021 | 15.72 | 15.78 | 14.71 | 14.74 | 2,506,570 | -0.80(-5.15%) |
Nov 26, 2021 | 15.30 | 15.79 | 15.07 | 15.54 | 1,741,516 | -0.17(-1.08%) |
Nov 24, 2021 | 15.57 | 16.04 | 15.30 | 15.71 | 2,411,857 | -0.06(-0.38%) |
Nov 23, 2021 | 16.55 | 16.63 | 15.45 | 15.77 | 2,974,114 | -0.84(-5.06%) |
Nov 22, 2021 | 16.76 | 16.93 | 16.15 | 16.61 | 2,707,137 | -0.02(-0.12%) |
Nov 19, 2021 | 17.04 | 17.36 | 16.50 | 16.63 | 1,854,593 | -0.55(-3.20%) |
Nov 18, 2021 | 18.50 | 17.18 | 16.95 | 17.18 | 3,622,215 | -1.29(-6.98%) |
Nov 17, 2021 | 19.70 | 19.98 | 18.41 | 18.47 | 2,691,137 | -1.30(-6.58%) |
Nov 16, 2021 | 19.83 | 20.02 | 19.52 | 19.77 | 2,390,880 | -0.22(-1.10%) |
Nov 15, 2021 | 18.78 | 20.29 | 18.76 | 19.99 | 3,151,108 | +1.40(+7.53%) |
Nov 12, 2021 | 18.59 | 19.19 | 18.22 | 18.59 | 3,440,542 | +0.00(+0.00%) |
Nov 11, 2021 | 20.50 | 20.85 | 18.57 | 18.59 | 3,756,458 | -2.03(-9.84%) |
Nov 10, 2021 | 18.43 | 20.62 | 8,313,453 | +1.24(+6.40%) | ||
Nov 09, 2021 | 19.21 | 19.85 | 18.93 | 19.38 | 3,486,141 | +0.25(+1.31%) |
Nov 08, 2021 | 19.30 | 19.37 | 18.90 | 19.13 | 1,673,255 | -0.03(-0.16%) |
Nov 05, 2021 | 19.57 | 19.80 | 19.09 | 19.16 | 1,848,242 | -0.31(-1.59%) |
Nov 04, 2021 | 19.91 | 20.05 | 19.30 | 19.47 | 1,972,876 | -0.41(-2.06%) |
Nov 03, 2021 | 20.03 | 20.40 | 19.62 | 19.88 | 1,965,900 | -0.16(-0.80%) |
Nov 02, 2021 | 20.44 | 20.77 | 19.46 | 20.04 | 2,343,586 | -0.40(-1.96%) |