Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 7.300 | 7.690 | 7.300 | 7.690 | 2,257,322 | +0.33(+4.48%) |
Jan 27, 2022 | 7.980 | 8.000 | 7.300 | 7.360 | 1,904,209 | -0.45(-5.76%) |
Jan 26, 2022 | 8.710 | 8.710 | 7.670 | 7.810 | 2,064,930 | -0.79(-9.19%) |
Jan 25, 2022 | 9.040 | 9.170 | 8.440 | 8.600 | 1,501,559 | -0.52(-5.70%) |
Jan 24, 2022 | 8.220 | 9.200 | 8.100 | 9.120 | 1,922,141 | +0.53(+6.17%) |
Jan 21, 2022 | 8.800 | 8.930 | 8.410 | 8.590 | 1,386,931 | -0.32(-3.59%) |
Jan 20, 2022 | 9.450 | 9.540 | 8.900 | 8.910 | 3,028,539 | -0.47(-5.01%) |
Jan 19, 2022 | 9.470 | 9.780 | 9.335 | 9.380 | 1,771,637 | -0.16(-1.68%) |
Jan 18, 2022 | 10.31 | 10.37 | 9.520 | 9.540 | 2,673,494 | -0.88(-8.45%) |
Jan 14, 2022 | 10.42 | 0 | -0.71(-6.38%) | |||
Jan 13, 2022 | 11.57 | 11.58 | 10.99 | 11.13 | 1,401,897 | -0.36(-3.13%) |
Jan 12, 2022 | 11.85 | 11.90 | 11.32 | 11.49 | 1,547,313 | -0.31(-2.63%) |
Jan 11, 2022 | 11.20 | 11.94 | 11.20 | 11.80 | 1,281,626 | +0.40(+3.51%) |
Jan 10, 2022 | 11.43 | 11.48 | 10.88 | 11.40 | 2,163,208 | -0.26(-2.23%) |
Jan 07, 2022 | 12.55 | 12.76 | 11.53 | 11.66 | 1,348,233 | -1.09(-8.55%) |
Jan 06, 2022 | 12.54 | 13.17 | 12.39 | 12.75 | 1,225,081 | +0.18(+1.43%) |
Jan 05, 2022 | 12.97 | 13.31 | 12.56 | 12.57 | 1,655,651 | -0.04(-0.32%) |
Jan 04, 2022 | 13.59 | 13.84 | 12.51 | 12.61 | 1,492,742 | -0.76(-5.68%) |
Jan 03, 2022 | 13.34 | 13.62 | 13.16 | 13.37 | 891,180 | +0.10(+0.75%) |
Dec 31, 2021 | 13.50 | 13.50 | 12.93 | 13.27 | 1,581,381 | -0.07(-0.52%) |
Dec 30, 2021 | 13.38 | 13.71 | 13.29 | 13.34 | 1,445,740 | +0.05(+0.38%) |
Dec 29, 2021 | 13.65 | 13.84 | 13.16 | 13.29 | 1,314,151 | -0.15(-1.12%) |
Dec 28, 2021 | 13.46 | 14.12 | 13.40 | 13.44 | 1,774,872 | -0.09(-0.67%) |
Dec 27, 2021 | 13.50 | 13.63 | 13.05 | 13.53 | 1,173,897 | +0.03(+0.22%) |
Dec 23, 2021 | 13.78 | 14.03 | 13.15 | 13.50 | 2,149,775 | +0.00(+0.00%) |
Dec 22, 2021 | 12.47 | 13.55 | 12.47 | 13.50 | 1,915,470 | +0.90(+7.14%) |
Dec 21, 2021 | 12.83 | 14.15 | 12.34 | 12.60 | 4,159,997 | +0.35(+2.86%) |
Dec 20, 2021 | 11.50 | 12.26 | 10.95 | 12.25 | 8,901,482 | +0.50(+4.25%) |
Dec 17, 2021 | 10.80 | 11.76 | 10.25 | 11.75 | 6,625,271 | +0.85(+7.81%) |
Dec 16, 2021 | 9.490 | 10.93 | 9.450 | 10.90 | 6,722,600 | +1.55(+16.58%) |
Dec 15, 2021 | 9.100 | 9.450 | 8.790 | 9.350 | 4,373,444 | +0.20(+2.19%) |
Dec 14, 2021 | 8.800 | 9.310 | 8.790 | 9.150 | 3,171,360 | -0.65(-6.63%) |
Dec 13, 2021 | 9.960 | 10.20 | 9.570 | 9.800 | 1,887,820 | -0.21(-2.10%) |
Dec 10, 2021 | 10.52 | 10.56 | 9.830 | 10.01 | 1,391,789 | -0.27(-2.63%) |
Dec 09, 2021 | 10.51 | 11.00 | 10.20 | 10.28 | 1,582,724 | -0.39(-3.66%) |
Dec 08, 2021 | 10.30 | 10.79 | 10.19 | 10.67 | 2,747,044 | +0.46(+4.51%) |
Dec 07, 2021 | 10.14 | 10.70 | 10.13 | 10.21 | 1,331,056 | +0.15(+1.49%) |
Dec 06, 2021 | 9.710 | 10.43 | 9.470 | 10.06 | 1,307,473 | +0.37(+3.82%) |
Dec 03, 2021 | 10.30 | 10.40 | 9.610 | 9.690 | 1,585,042 | -0.53(-5.19%) |
Dec 02, 2021 | 9.930 | 10.28 | 9.900 | 10.22 | 1,119,207 | +0.30(+3.02%) |
Dec 01, 2021 | 10.53 | 10.82 | 9.878 | 9.920 | 1,409,598 | -0.40(-3.88%) |
Nov 30, 2021 | 10.69 | 10.87 | 10.38 | 10.32 | 1,278,330 | -0.49(-4.53%) |
Nov 29, 2021 | 11.27 | 11.27 | 10.60 | 10.81 | 2,880,883 | -0.28(-2.52%) |
Nov 26, 2021 | 11.13 | 11.43 | 10.79 | 11.09 | 1,013,013 | -0.45(-3.90%) |
Nov 24, 2021 | 11.25 | 11.69 | 11.12 | 11.54 | 2,055,657 | +0.22(+1.94%) |
Nov 23, 2021 | 11.54 | 11.77 | 11.27 | 11.32 | 3,188,662 | -0.26(-2.25%) |
Nov 22, 2021 | 12.26 | 12.31 | 11.51 | 11.58 | 3,093,142 | -0.62(-5.08%) |
Nov 19, 2021 | 12.68 | 12.72 | 12.16 | 12.20 | 2,539,608 | -0.46(-3.63%) |
Nov 18, 2021 | 13.25 | 12.67 | 12.53 | 12.66 | 3,117,475 | -0.49(-3.73%) |
Nov 17, 2021 | 13.18 | 13.50 | 13.10 | 13.15 | 2,818,111 | -0.25(-1.87%) |
Nov 16, 2021 | 13.52 | 13.59 | 12.95 | 13.40 | 1,321,489 | +0.00(+0.00%) |
Nov 15, 2021 | 13.75 | 14.10 | 13.33 | 13.40 | 1,748,859 | +0.06(+0.45%) |
Nov 12, 2021 | 13.60 | 13.78 | 13.26 | 13.34 | 1,793,154 | -0.21(-1.55%) |
Nov 11, 2021 | 14.44 | 14.65 | 13.52 | 13.55 | 2,561,185 | -1.67(-10.97%) |
Nov 10, 2021 | 13.76 | 15.22 | 12,116,989 | -3.98(-20.73%) | ||
Nov 09, 2021 | 18.07 | 19.94 | 18.05 | 19.20 | 2,047,849 | +0.17(+0.89%) |
Nov 08, 2021 | 18.01 | 19.50 | 17.95 | 19.03 | 2,544,821 | -0.47(-2.41%) |
Nov 05, 2021 | 20.11 | 20.11 | 19.48 | 19.50 | 885,716 | -0.25(-1.27%) |
Nov 04, 2021 | 19.89 | 20.19 | 19.71 | 19.75 | 679,337 | -0.07(-0.35%) |
Nov 03, 2021 | 19.47 | 20.33 | 19.10 | 19.82 | 748,766 | +0.33(+1.69%) |
Nov 02, 2021 | 19.38 | 19.53 | 18.92 | 19.49 | 883,204 | +0.12(+0.62%) |