Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 9.420 | 10.25 | 10.19 | 1,424,166 | +0.80(+8.52%) | |
Jan 28, 2022 | 8.890 | 9.420 | 8.540 | 9.390 | 1,453,470 | +0.59(+6.70%) |
Jan 27, 2022 | 9.020 | 9.179 | 8.510 | 8.800 | 1,636,434 | -0.20(-2.22%) |
Jan 26, 2022 | 9.750 | 9.850 | 8.930 | 9.000 | 1,364,708 | -0.61(-6.35%) |
Jan 25, 2022 | 9.830 | 10.20 | 9.490 | 9.610 | 1,744,047 | -0.39(-3.90%) |
Jan 24, 2022 | 9.200 | 10.05 | 8.880 | 10.00 | 1,212,738 | +0.47(+4.93%) |
Jan 21, 2022 | 9.600 | 9.840 | 9.470 | 9.530 | 1,475,986 | -0.18(-1.85%) |
Jan 20, 2022 | 9.740 | 10.23 | 9.610 | 9.710 | 1,388,421 | +0.04(+0.41%) |
Jan 19, 2022 | 10.08 | 10.18 | 9.640 | 9.670 | 682,589 | -0.33(-3.30%) |
Jan 18, 2022 | 10.43 | 10.54 | 9.960 | 10.00 | 1,009,825 | -0.55(-5.21%) |
Jan 14, 2022 | 10.55 | 0 | -0.20(-1.86%) | |||
Jan 13, 2022 | 11.25 | 11.35 | 10.53 | 10.75 | 1,247,486 | -0.56(-4.95%) |
Jan 12, 2022 | 11.39 | 11.65 | 11.12 | 11.31 | 583,959 | -0.08(-0.70%) |
Jan 11, 2022 | 11.12 | 11.59 | 10.82 | 11.39 | 869,116 | +0.30(+2.71%) |
Jan 10, 2022 | 10.69 | 11.10 | 10.15 | 11.09 | 997,304 | +0.31(+2.88%) |
Jan 07, 2022 | 10.98 | 11.57 | 10.74 | 10.78 | 1,421,925 | -0.25(-2.27%) |
Jan 06, 2022 | 10.93 | 11.55 | 10.55 | 11.03 | 1,009,001 | +0.12(+1.10%) |
Jan 05, 2022 | 11.65 | 11.85 | 10.89 | 10.91 | 1,278,875 | -0.79(-6.75%) |
Jan 04, 2022 | 11.79 | 12.11 | 11.43 | 11.70 | 665,212 | -0.10(-0.85%) |
Jan 03, 2022 | 12.13 | 12.38 | 11.77 | 11.80 | 640,047 | -0.36(-2.96%) |
Dec 31, 2021 | 12.05 | 12.34 | 11.84 | 12.16 | 450,501 | +0.04(+0.33%) |
Dec 30, 2021 | 11.77 | 12.44 | 11.77 | 12.12 | 986,876 | +0.22(+1.85%) |
Dec 29, 2021 | 12.13 | 12.13 | 11.65 | 11.90 | 866,477 | -0.30(-2.46%) |
Dec 28, 2021 | 12.42 | 12.78 | 12.18 | 12.20 | 500,469 | -0.23(-1.85%) |
Dec 27, 2021 | 12.63 | 12.68 | 12.18 | 12.43 | 415,957 | -0.21(-1.66%) |
Dec 23, 2021 | 12.98 | 13.14 | 12.50 | 12.64 | 1,114,190 | -0.30(-2.32%) |
Dec 22, 2021 | 12.25 | 13.11 | 12.23 | 12.94 | 711,412 | +0.59(+4.78%) |
Dec 21, 2021 | 12.04 | 12.54 | 11.88 | 12.35 | 1,601,989 | +0.42(+3.52%) |
Dec 20, 2021 | 12.22 | 12.43 | 11.64 | 11.93 | 1,132,939 | -0.70(-5.54%) |
Dec 17, 2021 | 11.96 | 12.72 | 11.39 | 12.63 | 1,205,748 | +0.57(+4.73%) |
Dec 16, 2021 | 12.99 | 13.16 | 12.06 | 12.06 | 770,789 | -0.77(-6.00%) |
Dec 15, 2021 | 12.90 | 13.03 | 12.29 | 12.83 | 322,032 | -0.13(-1.00%) |
Dec 14, 2021 | 12.73 | 13.05 | 12.49 | 12.96 | 920,222 | -0.02(-0.15%) |
Dec 13, 2021 | 13.13 | 13.61 | 12.76 | 12.98 | 667,831 | -0.26(-1.96%) |
Dec 10, 2021 | 13.12 | 13.32 | 12.84 | 13.24 | 839,308 | +0.28(+2.16%) |
Dec 09, 2021 | 14.25 | 14.25 | 12.93 | 12.96 | 760,959 | -1.10(-7.82%) |
Dec 08, 2021 | 13.73 | 14.43 | 13.29 | 14.06 | 903,293 | +0.47(+3.46%) |
Dec 07, 2021 | 13.02 | 13.89 | 13.02 | 13.59 | 469,619 | +0.77(+6.01%) |
Dec 06, 2021 | 12.75 | 12.95 | 11.90 | 12.82 | 415,450 | +0.10(+0.79%) |
Dec 03, 2021 | 13.54 | 13.60 | 12.60 | 12.72 | 613,024 | -0.76(-5.64%) |
Dec 02, 2021 | 12.95 | 13.52 | 12.83 | 13.48 | 708,685 | +0.51(+3.93%) |
Dec 01, 2021 | 13.38 | 13.73 | 12.86 | 12.97 | 824,039 | +0.06(+0.46%) |
Nov 30, 2021 | 12.92 | 13.03 | 12.47 | 12.91 | 1,582,156 | -0.01(-0.08%) |
Nov 29, 2021 | 13.68 | 13.72 | 12.68 | 12.92 | 1,118,796 | -0.39(-2.93%) |
Nov 26, 2021 | 13.48 | 13.89 | 13.00 | 13.31 | 429,949 | -0.41(-2.99%) |
Nov 24, 2021 | 13.87 | 13.87 | 13.23 | 13.72 | 1,110,117 | -0.13(-0.94%) |
Nov 23, 2021 | 13.87 | 14.12 | 13.20 | 13.85 | 2,578,293 | -0.28(-1.98%) |
Nov 22, 2021 | 14.63 | 15.11 | 14.03 | 14.13 | 1,506,432 | -0.49(-3.35%) |
Nov 19, 2021 | 15.40 | 15.49 | 14.41 | 14.62 | 909,790 | -0.81(-5.25%) |
Nov 18, 2021 | 15.71 | 15.70 | 15.35 | 15.43 | 1,571,844 | -0.24(-1.53%) |
Nov 17, 2021 | 16.75 | 16.85 | 15.60 | 15.67 | 1,381,735 | -0.90(-5.43%) |
Nov 16, 2021 | 17.82 | 17.82 | 15.85 | 16.57 | 3,236,629 | -3.13(-15.89%) |
Nov 15, 2021 | 20.30 | 20.50 | 19.26 | 19.70 | 838,651 | -0.02(-0.10%) |
Nov 12, 2021 | 20.20 | 20.43 | 19.67 | 19.72 | 421,926 | -0.36(-1.79%) |
Nov 11, 2021 | 21.19 | 21.24 | 20.03 | 20.08 | 357,306 | -1.01(-4.79%) |
Nov 10, 2021 | 21.09 | 21.09 | 270,069 | -0.24(-1.13%) | ||
Nov 09, 2021 | 21.84 | 22.11 | 21.13 | 21.33 | 343,413 | -0.43(-1.98%) |
Nov 08, 2021 | 21.10 | 22.31 | 21.04 | 21.76 | 602,116 | +0.55(+2.59%) |
Nov 05, 2021 | 21.10 | 21.54 | 20.96 | 21.21 | 278,189 | +0.17(+0.81%) |
Nov 04, 2021 | 21.35 | 21.82 | 20.83 | 21.04 | 267,956 | -0.17(-0.80%) |
Nov 03, 2021 | 20.64 | 21.50 | 20.36 | 21.21 | 329,061 | +0.52(+2.51%) |
Nov 02, 2021 | 19.71 | 20.78 | 19.50 | 20.69 | 500,034 | +1.04(+5.29%) |