Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 10.47 | 10.51 | 3,207,042 | +0.00(+0.00%) | ||
Jan 28, 2022 | 10.35 | 10.55 | 10.21 | 10.51 | 2,520,153 | -0.13(-1.20%) |
Jan 27, 2022 | 10.59 | 10.83 | 10.43 | 10.63 | 5,960,924 | +0.14(+1.30%) |
Jan 26, 2022 | 10.48 | 10.77 | 10.39 | 10.50 | 4,019,769 | +0.16(+1.59%) |
Jan 25, 2022 | 10.04 | 10.42 | 9.841 | 10.33 | 2,131,324 | +0.35(+3.47%) |
Jan 24, 2022 | 9.923 | 10.01 | 9.522 | 9.987 | 3,525,847 | -0.13(-1.26%) |
Jan 21, 2022 | 10.27 | 10.38 | 10.08 | 10.11 | 2,360,173 | -0.30(-2.89%) |
Jan 20, 2022 | 10.57 | 10.65 | 10.38 | 10.42 | 2,820,205 | -0.23(-2.14%) |
Jan 19, 2022 | 11.00 | 11.00 | 10.64 | 10.64 | 2,275,098 | -0.25(-2.26%) |
Jan 18, 2022 | 10.73 | 10.92 | 10.66 | 10.89 | 3,432,004 | +0.20(+1.87%) |
Jan 14, 2022 | 10.69 | 0 | +0.23(+2.18%) | |||
Jan 13, 2022 | 10.36 | 10.60 | 10.33 | 10.46 | 1,826,214 | +0.08(+0.79%) |
Jan 12, 2022 | 10.30 | 10.42 | 10.19 | 10.38 | 2,251,945 | +0.13(+1.24%) |
Jan 11, 2022 | 10.01 | 10.27 | 9.941 | 10.25 | 1,486,689 | +0.29(+2.93%) |
Jan 10, 2022 | 10.09 | 10.09 | 9.768 | 9.960 | 2,525,970 | +0.01(+0.09%) |
Jan 07, 2022 | 9.951 | 10.05 | 9.914 | 9.951 | 1,716,149 | +0.03(+0.28%) |
Jan 06, 2022 | 9.914 | 10.03 | 9.736 | 9.923 | 1,601,048 | +0.21(+2.16%) |
Jan 05, 2022 | 9.905 | 10.01 | 9.714 | 9.714 | 1,580,186 | -0.08(-0.84%) |
Jan 04, 2022 | 9.759 | 9.846 | 9.714 | 9.796 | 1,477,411 | +0.13(+1.32%) |
Jan 03, 2022 | 9.304 | 9.686 | 9.276 | 9.668 | 2,472,815 | +0.43(+4.64%) |
Dec 31, 2021 | 9.167 | 9.276 | 9.130 | 9.240 | 1,255,193 | +0.05(+0.50%) |
Dec 30, 2021 | 9.094 | 9.304 | 9.085 | 9.194 | 1,901,139 | +0.02(+0.20%) |
Dec 29, 2021 | 9.158 | 9.231 | 9.094 | 9.176 | 1,630,118 | -0.02(-0.20%) |
Dec 28, 2021 | 9.185 | 9.386 | 9.176 | 9.194 | 1,198,104 | +0.01(+0.10%) |
Dec 27, 2021 | 9.067 | 9.208 | 8.903 | 9.185 | 1,453,569 | +0.15(+1.61%) |
Dec 23, 2021 | 9.021 | 9.076 | 8.985 | 9.039 | 1,879,559 | +0.05(+0.61%) |
Dec 22, 2021 | 8.903 | 9.039 | 8.784 | 8.985 | 1,733,108 | +0.08(+0.92%) |
Dec 21, 2021 | 8.766 | 8.966 | 8.748 | 8.903 | 3,617,462 | +0.26(+3.06%) |
Dec 20, 2021 | 8.684 | 8.684 | 8.424 | 8.638 | 3,890,682 | -0.19(-2.17%) |
Dec 17, 2021 | 8.884 | 8.907 | 8.725 | 8.830 | 2,055,433 | -0.09(-1.02%) |
Dec 16, 2021 | 8.857 | 9.135 | 8.857 | 8.921 | 1,745,657 | +0.09(+1.03%) |
Dec 15, 2021 | 8.684 | 8.889 | 8.547 | 8.830 | 1,601,609 | +0.05(+0.62%) |
Dec 14, 2021 | 8.775 | 8.994 | 8.757 | 8.775 | 1,472,096 | -0.06(-0.72%) |
Dec 13, 2021 | 9.003 | 9.048 | 8.730 | 8.839 | 2,488,643 | -0.22(-2.41%) |
Dec 10, 2021 | 9.285 | 9.285 | 8.957 | 9.058 | 2,785,203 | -0.15(-1.58%) |
Dec 09, 2021 | 9.258 | 9.304 | 9.121 | 9.203 | 1,092,541 | -0.18(-1.94%) |
Dec 08, 2021 | 9.358 | 9.600 | 9.331 | 9.386 | 1,512,219 | -0.03(-0.29%) |
Dec 07, 2021 | 9.413 | 9.659 | 9.340 | 9.413 | 2,305,632 | +0.15(+1.67%) |
Dec 06, 2021 | 9.367 | 9.404 | 9.099 | 9.258 | 1,723,218 | +0.07(+0.79%) |
Dec 03, 2021 | 9.340 | 9.468 | 9.121 | 9.185 | 2,368,248 | -0.07(-0.79%) |
Dec 02, 2021 | 8.976 | 9.322 | 8.857 | 9.258 | 2,350,511 | +0.30(+3.36%) |
Dec 01, 2021 | 9.349 | 9.404 | 8.916 | 8.957 | 2,776,854 | -0.15(-1.70%) |
Nov 30, 2021 | 9.313 | 9.358 | 8.921 | 9.112 | 3,904,766 | -0.43(-4.49%) |
Nov 29, 2021 | 9.850 | 9.878 | 9.477 | 9.541 | 2,761,564 | -0.15(-1.60%) |
Nov 26, 2021 | 9.787 | 9.787 | 9.413 | 9.695 | 2,374,092 | -0.28(-2.83%) |
Nov 24, 2021 | 9.814 | 9.996 | 9.759 | 9.978 | 2,405,558 | +0.17(+1.77%) |
Nov 23, 2021 | 9.668 | 9.818 | 9.659 | 9.805 | 2,738,169 | +0.26(+2.77%) |
Nov 22, 2021 | 9.613 | 9.750 | 9.531 | 9.541 | 2,104,815 | -0.05(-0.57%) |
Nov 19, 2021 | 9.768 | 9.859 | 9.541 | 9.595 | 2,711,285 | -0.40(-4.01%) |
Nov 18, 2021 | 9.978 | 10.02 | 9.955 | 9.996 | 1,306,658 | +0.00(+0.00%) |
Nov 17, 2021 | 10.02 | 10.27 | 9.951 | 9.996 | 1,566,934 | -0.17(-1.70%) |
Nov 16, 2021 | 10.32 | 10.32 | 10.11 | 10.17 | 1,416,751 | -0.08(-0.80%) |
Nov 15, 2021 | 10.22 | 10.40 | 10.20 | 10.25 | 1,525,634 | +0.03(+0.27%) |
Nov 12, 2021 | 10.27 | 10.38 | 10.16 | 10.22 | 1,027,399 | -0.11(-1.06%) |
Nov 11, 2021 | 10.42 | 10.47 | 10.33 | 10.33 | 1,381,144 | -0.05(-0.53%) |
Nov 10, 2021 | 10.54 | 10.39 | 1,214,077 | -0.20(-1.89%) | ||
Nov 09, 2021 | 10.52 | 10.64 | 10.43 | 10.59 | 1,542,743 | +0.07(+0.69%) |
Nov 08, 2021 | 10.56 | 10.61 | 10.47 | 10.52 | 2,939,763 | +0.07(+0.70%) |
Nov 05, 2021 | 10.52 | 10.54 | 10.34 | 10.44 | 1,602,315 | +0.05(+0.53%) |
Nov 04, 2021 | 10.44 | 10.54 | 10.26 | 10.39 | 2,627,825 | +0.08(+0.80%) |
Nov 03, 2021 | 10.43 | 10.58 | 10.29 | 10.31 | 2,959,750 | +0.00(+0.00%) |
Nov 02, 2021 | 10.31 | 10.37 | 10.17 | 10.31 | 2,943,122 | -0.07(-0.70%) |