Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 7.650 | 8.780 | 8.750 | 6,658,462 | +1.19(+15.74%) | |
Jan 28, 2022 | 7.320 | 7.620 | 6.990 | 7.560 | 5,471,310 | +0.22(+3.00%) |
Jan 27, 2022 | 7.960 | 8.000 | 7.290 | 7.340 | 4,824,115 | -0.49(-6.26%) |
Jan 26, 2022 | 8.210 | 8.500 | 7.745 | 7.830 | 6,042,433 | -0.10(-1.26%) |
Jan 25, 2022 | 8.100 | 8.530 | 7.770 | 7.930 | 4,909,012 | -0.35(-4.23%) |
Jan 24, 2022 | 7.680 | 8.280 | 7.230 | 8.280 | 7,014,739 | +0.15(+1.85%) |
Jan 21, 2022 | 8.700 | 8.900 | 8.120 | 8.130 | 5,755,977 | -0.77(-8.65%) |
Jan 20, 2022 | 9.060 | 9.780 | 8.880 | 8.900 | 4,448,903 | +0.03(+0.34%) |
Jan 19, 2022 | 9.350 | 9.440 | 8.850 | 8.870 | 4,151,041 | -0.33(-3.59%) |
Jan 18, 2022 | 9.530 | 9.810 | 9.150 | 9.200 | 3,682,415 | -0.63(-6.41%) |
Jan 14, 2022 | 9.830 | 0 | -0.02(-0.20%) | |||
Jan 13, 2022 | 10.55 | 10.55 | 9.830 | 9.850 | 3,245,638 | -0.66(-6.28%) |
Jan 12, 2022 | 10.95 | 11.01 | 10.44 | 10.51 | 2,739,670 | -0.21(-1.96%) |
Jan 11, 2022 | 10.18 | 11.09 | 10.15 | 10.72 | 3,871,058 | +0.47(+4.59%) |
Jan 10, 2022 | 10.06 | 10.27 | 9.650 | 10.25 | 4,268,286 | -0.04(-0.39%) |
Jan 07, 2022 | 10.38 | 11.00 | 10.23 | 10.29 | 4,377,621 | +0.02(+0.19%) |
Jan 06, 2022 | 10.12 | 10.65 | 9.760 | 10.27 | 4,696,346 | +0.04(+0.39%) |
Jan 05, 2022 | 11.03 | 11.32 | 10.15 | 10.23 | 5,719,806 | -1.01(-8.99%) |
Jan 04, 2022 | 12.00 | 12.00 | 10.91 | 11.24 | 5,738,876 | -0.73(-6.10%) |
Jan 03, 2022 | 11.65 | 12.27 | 11.50 | 11.97 | 3,608,040 | +0.57(+5.00%) |
Dec 31, 2021 | 11.86 | 12.28 | 11.38 | 11.40 | 3,739,805 | -0.47(-3.96%) |
Dec 30, 2021 | 11.02 | 12.26 | 10.98 | 11.87 | 5,053,215 | +0.75(+6.74%) |
Dec 29, 2021 | 11.35 | 11.46 | 10.93 | 11.12 | 4,471,074 | -0.36(-3.14%) |
Dec 28, 2021 | 11.91 | 12.25 | 11.47 | 11.48 | 3,602,155 | -0.48(-4.01%) |
Dec 27, 2021 | 12.43 | 12.61 | 11.94 | 11.96 | 3,662,834 | -0.45(-3.63%) |
Dec 23, 2021 | 12.59 | 12.84 | 12.18 | 12.41 | 3,178,491 | -0.23(-1.82%) |
Dec 22, 2021 | 12.78 | 13.19 | 12.47 | 12.64 | 3,378,581 | -0.35(-2.69%) |
Dec 21, 2021 | 11.97 | 13.07 | 11.92 | 12.99 | 5,792,553 | +1.26(+10.74%) |
Dec 20, 2021 | 12.00 | 12.27 | 11.58 | 11.73 | 3,895,110 | -0.81(-6.46%) |
Dec 17, 2021 | 11.34 | 12.68 | 11.29 | 12.54 | 6,162,669 | +0.81(+6.91%) |
Dec 16, 2021 | 12.28 | 12.60 | 11.46 | 11.73 | 5,327,665 | -0.40(-3.30%) |
Dec 15, 2021 | 12.03 | 12.33 | 11.02 | 12.13 | 6,513,653 | +0.03(+0.25%) |
Dec 14, 2021 | 12.23 | 12.57 | 11.85 | 12.10 | 4,133,332 | -0.36(-2.89%) |
Dec 13, 2021 | 13.08 | 13.19 | 12.18 | 12.46 | 4,446,239 | -0.52(-4.01%) |
Dec 10, 2021 | 14.01 | 14.23 | 12.73 | 12.98 | 5,099,174 | -0.59(-4.35%) |
Dec 09, 2021 | 14.41 | 14.95 | 13.22 | 13.57 | 8,571,435 | -1.12(-7.62%) |
Dec 08, 2021 | 13.19 | 14.83 | 12.83 | 14.69 | 17,142,820 | +1.32(+9.87%) |
Dec 07, 2021 | 12.45 | 14.06 | 12.39 | 13.37 | 22,057,916 | +2.30(+20.78%) |
Dec 06, 2021 | 10.38 | 11.42 | 9.940 | 11.07 | 4,457,866 | +0.32(+2.98%) |
Dec 03, 2021 | 11.23 | 11.24 | 10.24 | 10.75 | 7,194,161 | -0.50(-4.44%) |
Dec 02, 2021 | 11.35 | 11.79 | 10.93 | 11.25 | 3,823,345 | -0.13(-1.14%) |
Dec 01, 2021 | 11.99 | 12.33 | 11.16 | 11.38 | 4,689,443 | -0.45(-3.80%) |
Nov 30, 2021 | 12.16 | 12.59 | 11.30 | 11.83 | 5,130,459 | -0.48(-3.90%) |
Nov 29, 2021 | 12.97 | 13.20 | 12.10 | 12.31 | 6,390,771 | -1.33(-9.75%) |
Nov 26, 2021 | 13.00 | 13.66 | 12.77 | 13.64 | 2,932,914 | +0.30(+2.25%) |
Nov 24, 2021 | 12.22 | 13.53 | 11.96 | 13.34 | 4,697,158 | +0.91(+7.32%) |
Nov 23, 2021 | 12.50 | 13.18 | 12.21 | 12.43 | 4,632,559 | -0.31(-2.43%) |
Nov 22, 2021 | 14.15 | 14.19 | 12.61 | 12.74 | 7,541,395 | -1.35(-9.58%) |
Nov 19, 2021 | 13.69 | 14.92 | 13.65 | 14.09 | 6,340,968 | +0.26(+1.88%) |
Nov 18, 2021 | 14.37 | 13.86 | 13.73 | 13.83 | 4,936,434 | -0.51(-3.56%) |
Nov 17, 2021 | 14.94 | 15.00 | 13.33 | 14.34 | 14,094,346 | -0.62(-4.14%) |
Nov 16, 2021 | 17.89 | 18.00 | 14.40 | 14.96 | 23,123,776 | -3.56(-19.22%) |
Nov 15, 2021 | 18.98 | 19.50 | 18.13 | 18.52 | 4,922,156 | -0.29(-1.54%) |
Nov 12, 2021 | 18.49 | 18.83 | 18.11 | 18.81 | 2,172,677 | +0.50(+2.73%) |
Nov 11, 2021 | 18.29 | 18.69 | 18.22 | 18.31 | 2,299,180 | +0.23(+1.27%) |
Nov 10, 2021 | 18.53 | 18.08 | 3,206,254 | -0.57(-3.06%) | ||
Nov 09, 2021 | 19.31 | 19.40 | 18.31 | 18.65 | 3,039,839 | -0.51(-2.66%) |
Nov 08, 2021 | 18.56 | 19.69 | 18.50 | 19.16 | 3,927,188 | +0.76(+4.13%) |
Nov 05, 2021 | 18.54 | 18.63 | 18.06 | 18.40 | 2,522,120 | -0.09(-0.49%) |
Nov 04, 2021 | 19.28 | 19.28 | 18.17 | 18.49 | 3,842,196 | -0.65(-3.40%) |
Nov 03, 2021 | 18.45 | 19.55 | 18.24 | 19.14 | 3,550,327 | +0.58(+3.13%) |
Nov 02, 2021 | 19.04 | 19.07 | 18.16 | 18.56 | 3,396,153 | -0.67(-3.48%) |