Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 10.25 | 11.10 | 11.09 | 658,762 | +0.71(+6.84%) | |
Jan 28, 2022 | 10.19 | 10.42 | 9.880 | 10.38 | 433,995 | +0.15(+1.47%) |
Jan 27, 2022 | 10.39 | 10.68 | 10.07 | 10.23 | 433,144 | -0.02(-0.20%) |
Jan 26, 2022 | 10.80 | 10.92 | 10.10 | 10.25 | 529,224 | -0.33(-3.12%) |
Jan 25, 2022 | 10.14 | 10.64 | 10.02 | 10.58 | 561,446 | +0.20(+1.93%) |
Jan 24, 2022 | 9.480 | 10.40 | 9.380 | 10.38 | 630,378 | +0.66(+6.79%) |
Jan 21, 2022 | 9.700 | 10.05 | 9.520 | 9.720 | 510,227 | -0.13(-1.32%) |
Jan 20, 2022 | 10.27 | 10.59 | 9.800 | 9.850 | 523,757 | -0.40(-3.90%) |
Jan 19, 2022 | 10.60 | 10.84 | 10.22 | 10.25 | 623,897 | -0.35(-3.30%) |
Jan 18, 2022 | 10.18 | 10.72 | 10.18 | 10.60 | 763,520 | +0.27(+2.61%) |
Jan 14, 2022 | 10.33 | 0 | -0.28(-2.64%) | |||
Jan 13, 2022 | 10.63 | 10.86 | 10.54 | 10.61 | 381,577 | +0.11(+1.05%) |
Jan 12, 2022 | 10.57 | 10.73 | 10.30 | 10.50 | 427,064 | +0.00(+0.00%) |
Jan 11, 2022 | 10.19 | 10.60 | 9.960 | 10.50 | 480,662 | +0.32(+3.14%) |
Jan 10, 2022 | 10.28 | 10.28 | 9.810 | 10.18 | 550,709 | -0.25(-2.40%) |
Jan 07, 2022 | 10.37 | 10.71 | 10.33 | 10.43 | 330,291 | -0.01(-0.10%) |
Jan 06, 2022 | 10.60 | 10.85 | 10.20 | 10.44 | 498,016 | -0.02(-0.19%) |
Jan 05, 2022 | 10.86 | 11.21 | 10.37 | 10.46 | 628,133 | -0.37(-3.42%) |
Jan 04, 2022 | 10.80 | 11.24 | 10.73 | 10.83 | 582,075 | +0.13(+1.21%) |
Jan 03, 2022 | 10.42 | 11.10 | 10.38 | 10.70 | 571,834 | +0.41(+3.99%) |
Dec 31, 2021 | 10.31 | 10.59 | 10.10 | 10.29 | 309,651 | -0.04(-0.39%) |
Dec 30, 2021 | 9.950 | 10.71 | 9.875 | 10.33 | 385,686 | +0.19(+1.87%) |
Dec 29, 2021 | 10.13 | 10.19 | 9.965 | 10.14 | 301,488 | -0.05(-0.49%) |
Dec 28, 2021 | 10.15 | 10.38 | 10.04 | 10.19 | 432,579 | -0.01(-0.10%) |
Dec 27, 2021 | 10.17 | 10.41 | 10.00 | 10.20 | 290,444 | +0.03(+0.29%) |
Dec 23, 2021 | 9.900 | 10.21 | 9.790 | 10.17 | 437,222 | +0.34(+3.46%) |
Dec 22, 2021 | 9.710 | 10.02 | 9.620 | 9.830 | 409,493 | +0.14(+1.44%) |
Dec 21, 2021 | 9.430 | 9.830 | 9.430 | 9.690 | 603,400 | +0.43(+4.64%) |
Dec 20, 2021 | 9.480 | 9.480 | 8.850 | 9.260 | 871,542 | -0.41(-4.24%) |
Dec 17, 2021 | 9.560 | 9.800 | 9.360 | 9.670 | 2,523,964 | +0.12(+1.26%) |
Dec 16, 2021 | 10.12 | 10.20 | 9.420 | 9.550 | 636,983 | -0.49(-4.88%) |
Dec 15, 2021 | 9.920 | 10.08 | 9.470 | 10.04 | 682,970 | +0.05(+0.50%) |
Dec 14, 2021 | 9.990 | 10.33 | 9.890 | 9.990 | 510,642 | -0.11(-1.09%) |
Dec 13, 2021 | 10.33 | 10.44 | 9.730 | 10.10 | 780,207 | -0.34(-3.26%) |
Dec 10, 2021 | 10.91 | 11.03 | 10.32 | 10.44 | 482,253 | -0.45(-4.11%) |
Dec 09, 2021 | 11.05 | 11.40 | 10.84 | 10.89 | 402,833 | -0.37(-3.31%) |
Dec 08, 2021 | 10.84 | 11.31 | 10.64 | 11.26 | 619,208 | +0.42(+3.91%) |
Dec 07, 2021 | 10.77 | 11.09 | 10.56 | 10.84 | 577,275 | +0.31(+2.99%) |
Dec 06, 2021 | 10.56 | 10.72 | 10.37 | 10.52 | 1,069,599 | +0.02(+0.22%) |
Dec 03, 2021 | 10.80 | 10.86 | 10.23 | 10.50 | 646,992 | -0.36(-3.32%) |
Dec 02, 2021 | 10.83 | 10.96 | 10.41 | 10.86 | 834,663 | +0.03(+0.28%) |
Dec 01, 2021 | 12.33 | 12.49 | 10.83 | 10.83 | 1,087,060 | -1.12(-9.37%) |
Nov 30, 2021 | 11.93 | 12.10 | 11.50 | 11.95 | 1,117,719 | -0.07(-0.58%) |
Nov 29, 2021 | 12.29 | 12.62 | 12.00 | 12.02 | 654,934 | -0.19(-1.56%) |
Nov 26, 2021 | 12.50 | 12.56 | 11.80 | 12.21 | 601,724 | -0.64(-4.98%) |
Nov 24, 2021 | 12.90 | 13.05 | 12.41 | 12.85 | 546,825 | -0.19(-1.46%) |
Nov 23, 2021 | 13.29 | 13.51 | 12.96 | 13.04 | 727,401 | -0.43(-3.20%) |
Nov 22, 2021 | 14.42 | 14.55 | 13.42 | 13.47 | 886,785 | -0.89(-6.18%) |
Nov 19, 2021 | 14.97 | 15.16 | 14.31 | 14.36 | 1,121,152 | -0.81(-5.35%) |
Nov 18, 2021 | 15.41 | 15.25 | 15.10 | 15.17 | 782,505 | -0.34(-2.19%) |
Nov 17, 2021 | 16.09 | 16.36 | 15.47 | 15.51 | 584,343 | -0.74(-4.55%) |
Nov 16, 2021 | 16.41 | 16.62 | 16.07 | 16.25 | 583,353 | -0.19(-1.16%) |
Nov 15, 2021 | 17.30 | 17.72 | 16.39 | 16.44 | 1,034,760 | -0.56(-3.29%) |
Nov 12, 2021 | 17.30 | 17.35 | 16.67 | 17.00 | 1,466,316 | +0.02(+0.12%) |
Nov 11, 2021 | 18.19 | 20.00 | 16.65 | 16.98 | 19,069,812 | +3.14(+22.69%) |
Nov 10, 2021 | 14.36 | 13.78 | 13.84 | 1,105,075 | -0.71(-4.88%) | |
Nov 09, 2021 | 14.02 | 14.61 | 13.78 | 14.55 | 694,772 | +0.49(+3.49%) |
Nov 08, 2021 | 14.04 | 14.67 | 13.99 | 14.06 | 573,295 | +0.06(+0.43%) |
Nov 05, 2021 | 13.89 | 14.25 | 13.78 | 14.00 | 344,654 | +0.32(+2.34%) |
Nov 04, 2021 | 13.46 | 13.88 | 13.35 | 13.68 | 572,279 | +0.30(+2.24%) |
Nov 03, 2021 | 12.33 | 13.49 | 12.26 | 13.38 | 588,461 | +1.13(+9.22%) |
Nov 02, 2021 | 12.65 | 12.65 | 11.96 | 12.25 | 284,904 | -0.32(-2.55%) |