Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 9.595 | 10.09 | 10.08 | 4,367,584 | +0.62(+6.50%) | |
Jan 28, 2022 | 9.387 | 9.496 | 9.217 | 9.466 | 5,013,414 | -0.01(-0.10%) |
Jan 27, 2022 | 9.863 | 10.01 | 9.466 | 9.476 | 7,913,598 | -0.65(-6.46%) |
Jan 26, 2022 | 10.30 | 10.68 | 10.01 | 10.13 | 6,965,296 | -0.30(-2.85%) |
Jan 25, 2022 | 10.12 | 10.51 | 10.07 | 10.43 | 4,420,953 | +0.08(+0.77%) |
Jan 24, 2022 | 10.62 | 10.66 | 9.749 | 10.35 | 9,813,001 | -0.56(-5.09%) |
Jan 21, 2022 | 11.63 | 11.64 | 10.87 | 10.91 | 6,949,427 | -0.65(-5.67%) |
Jan 20, 2022 | 11.89 | 12.03 | 11.53 | 11.56 | 8,646,059 | -0.23(-1.94%) |
Jan 19, 2022 | 10.77 | 11.92 | 10.66 | 11.79 | 11,595,524 | +1.33(+12.71%) |
Jan 18, 2022 | 10.65 | 10.87 | 10.36 | 10.46 | 5,624,610 | -0.16(-1.50%) |
Jan 14, 2022 | 10.62 | 0 | -0.21(-1.93%) | |||
Jan 13, 2022 | 11.02 | 11.18 | 10.81 | 10.83 | 2,828,197 | -0.23(-2.06%) |
Jan 12, 2022 | 10.86 | 11.09 | 10.77 | 11.05 | 3,090,373 | +0.30(+2.77%) |
Jan 11, 2022 | 10.33 | 10.77 | 10.25 | 10.76 | 3,237,546 | +0.42(+4.03%) |
Jan 10, 2022 | 10.23 | 10.34 | 10.01 | 10.34 | 3,203,316 | +0.10(+0.97%) |
Jan 07, 2022 | 10.25 | 10.41 | 10.05 | 10.24 | 3,767,121 | +0.06(+0.58%) |
Jan 06, 2022 | 10.22 | 10.38 | 10.02 | 10.18 | 5,135,326 | -0.37(-3.48%) |
Jan 05, 2022 | 10.99 | 11.29 | 10.51 | 10.55 | 5,214,158 | -0.33(-3.01%) |
Jan 04, 2022 | 10.95 | 11.12 | 10.74 | 10.88 | 3,766,909 | +0.04(+0.37%) |
Jan 03, 2022 | 10.89 | 10.95 | 10.56 | 10.84 | 2,743,776 | -0.19(-1.71%) |
Dec 31, 2021 | 11.02 | 11.16 | 10.90 | 11.02 | 2,922,971 | +0.07(+0.63%) |
Dec 30, 2021 | 10.75 | 11.12 | 10.66 | 10.95 | 3,752,188 | +0.26(+2.41%) |
Dec 29, 2021 | 11.14 | 11.16 | 10.65 | 10.70 | 5,057,676 | -0.66(-5.85%) |
Dec 28, 2021 | 11.40 | 11.60 | 11.29 | 11.36 | 2,854,987 | -0.01(-0.09%) |
Dec 27, 2021 | 11.41 | 11.61 | 11.28 | 11.37 | 3,493,058 | -0.08(-0.69%) |
Dec 23, 2021 | 11.21 | 11.52 | 11.12 | 11.45 | 4,348,547 | +0.15(+1.32%) |
Dec 22, 2021 | 11.06 | 11.33 | 10.94 | 11.30 | 2,737,645 | +0.24(+2.15%) |
Dec 21, 2021 | 10.94 | 11.16 | 10.85 | 11.06 | 3,804,220 | +0.29(+2.67%) |
Dec 20, 2021 | 10.61 | 10.81 | 10.54 | 10.78 | 3,111,634 | +0.01(+0.09%) |
Dec 17, 2021 | 10.81 | 11.01 | 10.65 | 10.77 | 6,887,917 | +0.06(+0.56%) |
Dec 16, 2021 | 10.64 | 10.90 | 10.53 | 10.71 | 5,519,894 | +0.44(+4.25%) |
Dec 15, 2021 | 10.15 | 10.37 | 9.785 | 10.27 | 6,084,922 | -0.01(-0.10%) |
Dec 14, 2021 | 10.31 | 10.53 | 10.16 | 10.28 | 4,090,531 | -0.28(-2.63%) |
Dec 13, 2021 | 10.65 | 10.83 | 10.48 | 10.56 | 3,734,464 | -0.07(-0.65%) |
Dec 10, 2021 | 10.88 | 10.95 | 10.60 | 10.63 | 3,747,654 | -0.17(-1.56%) |
Dec 09, 2021 | 11.10 | 11.16 | 10.77 | 10.80 | 3,997,553 | -0.57(-4.98%) |
Dec 08, 2021 | 11.30 | 11.49 | 11.09 | 11.36 | 2,693,918 | +0.07(+0.62%) |
Dec 07, 2021 | 11.09 | 11.40 | 11.05 | 11.29 | 4,254,988 | +0.37(+3.36%) |
Dec 06, 2021 | 10.60 | 10.96 | 10.38 | 10.93 | 4,042,037 | +0.16(+1.47%) |
Dec 03, 2021 | 10.94 | 11.00 | 10.54 | 10.77 | 5,413,267 | -0.20(-1.81%) |
Dec 02, 2021 | 11.17 | 11.19 | 10.70 | 10.96 | 5,748,789 | -0.12(-1.07%) |
Dec 01, 2021 | 11.92 | 12.07 | 11.05 | 11.08 | 7,807,664 | -0.74(-6.29%) |
Nov 30, 2021 | 12.18 | 12.57 | 11.55 | 11.83 | 13,939,449 | -0.35(-2.85%) |
Nov 29, 2021 | 11.73 | 12.24 | 11.40 | 12.18 | 11,800,211 | +0.36(+3.02%) |
Nov 26, 2021 | 12.30 | 12.33 | 11.42 | 11.82 | 4,938,331 | -0.60(-4.80%) |
Nov 24, 2021 | 12.19 | 12.53 | 12.16 | 12.41 | 2,385,543 | +0.12(+0.97%) |
Nov 23, 2021 | 12.18 | 12.42 | 11.99 | 12.29 | 3,666,691 | +0.28(+2.31%) |
Nov 22, 2021 | 12.40 | 12.69 | 12.02 | 12.02 | 4,287,566 | -0.76(-5.98%) |
Nov 19, 2021 | 13.09 | 13.37 | 12.78 | 12.78 | 2,717,184 | -0.40(-3.01%) |
Nov 18, 2021 | 13.35 | 13.18 | 13.08 | 13.18 | 2,530,282 | -0.29(-2.14%) |
Nov 17, 2021 | 13.52 | 13.83 | 13.41 | 13.47 | 2,850,037 | +0.10(+0.74%) |
Nov 16, 2021 | 13.75 | 13.79 | 13.33 | 13.37 | 3,438,099 | -0.32(-2.36%) |
Nov 15, 2021 | 13.73 | 13.85 | 13.52 | 13.69 | 3,725,931 | -0.05(-0.36%) |
Nov 12, 2021 | 13.65 | 13.97 | 13.58 | 13.74 | 3,821,605 | -0.05(-0.36%) |
Nov 11, 2021 | 14.21 | 14.24 | 13.75 | 13.79 | 5,411,819 | -0.04(-0.29%) |
Nov 10, 2021 | 14.18 | 13.83 | 6,736,351 | +0.16(+1.16%) | ||
Nov 09, 2021 | 13.70 | 13.76 | 13.15 | 13.67 | 3,920,412 | -0.05(-0.36%) |
Nov 08, 2021 | 13.50 | 13.74 | 13.29 | 13.72 | 4,231,626 | +0.41(+3.06%) |
Nov 05, 2021 | 12.64 | 13.32 | 12.58 | 13.31 | 4,945,325 | +0.73(+5.84%) |
Nov 04, 2021 | 12.94 | 13.19 | 12.55 | 12.58 | 6,791,155 | -0.06(-0.47%) |
Nov 03, 2021 | 12.28 | 12.69 | 12.21 | 12.64 | 3,940,065 | +0.09(+0.71%) |
Nov 02, 2021 | 12.61 | 12.62 | 12.40 | 12.55 | 2,756,855 | -0.26(-2.01%) |