Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 9.223 | 9.620 | 9.580 | 3,684,269 | +0.27(+2.90%) | |
Jan 28, 2022 | 9.056 | 9.310 | 8.857 | 9.310 | 2,315,120 | +0.21(+2.36%) |
Jan 27, 2022 | 9.381 | 9.433 | 9.064 | 9.095 | 2,023,482 | -0.29(-3.05%) |
Jan 26, 2022 | 9.612 | 9.806 | 9.350 | 9.381 | 1,717,861 | -0.19(-1.99%) |
Jan 25, 2022 | 9.508 | 9.636 | 9.322 | 9.572 | 1,761,010 | -0.04(-0.41%) |
Jan 24, 2022 | 9.556 | 9.667 | 9.286 | 9.612 | 3,223,220 | -0.02(-0.16%) |
Jan 21, 2022 | 9.628 | 9.922 | 9.604 | 9.628 | 1,648,620 | +0.00(+0.00%) |
Jan 20, 2022 | 9.834 | 9.906 | 9.604 | 9.628 | 1,476,076 | -0.21(-2.10%) |
Jan 19, 2022 | 10.09 | 10.13 | 9.711 | 9.834 | 2,386,277 | -0.25(-2.52%) |
Jan 18, 2022 | 9.890 | 10.16 | 9.818 | 10.09 | 2,020,297 | +0.14(+1.44%) |
Jan 14, 2022 | 9.945 | 0 | -0.06(-0.63%) | |||
Jan 13, 2022 | 10.17 | 10.18 | 9.993 | 10.01 | 1,059,641 | -0.14(-1.33%) |
Jan 12, 2022 | 10.19 | 10.28 | 10.11 | 10.14 | 1,174,737 | -0.06(-0.62%) |
Jan 11, 2022 | 10.15 | 10.24 | 10.03 | 10.21 | 1,328,250 | -0.02(-0.23%) |
Jan 10, 2022 | 10.29 | 10.33 | 10.14 | 10.23 | 1,537,653 | -0.13(-1.23%) |
Jan 07, 2022 | 10.45 | 10.45 | 10.12 | 10.36 | 1,671,151 | +0.04(+0.39%) |
Jan 06, 2022 | 10.45 | 10.51 | 10.26 | 10.32 | 1,703,666 | -0.14(-1.29%) |
Jan 05, 2022 | 10.68 | 10.69 | 10.35 | 10.45 | 2,521,705 | -0.22(-2.08%) |
Jan 04, 2022 | 11.05 | 11.15 | 10.68 | 10.68 | 1,608,352 | -0.36(-3.24%) |
Jan 03, 2022 | 11.15 | 11.17 | 10.75 | 11.03 | 1,569,383 | -0.10(-0.86%) |
Dec 31, 2021 | 11.19 | 11.33 | 11.11 | 11.13 | 1,957,549 | -0.06(-0.57%) |
Dec 30, 2021 | 10.96 | 11.26 | 10.90 | 11.19 | 1,627,483 | +0.25(+2.32%) |
Dec 29, 2021 | 10.92 | 10.95 | 10.79 | 10.94 | 1,607,564 | +0.04(+0.36%) |
Dec 28, 2021 | 10.68 | 10.97 | 10.63 | 10.90 | 2,027,557 | +0.25(+2.31%) |
Dec 27, 2021 | 10.57 | 10.65 | 10.47 | 10.65 | 1,844,656 | +0.10(+0.90%) |
Dec 23, 2021 | 10.56 | 10.66 | 10.47 | 10.56 | 1,319,073 | +0.06(+0.53%) |
Dec 22, 2021 | 10.43 | 10.52 | 10.34 | 10.50 | 1,168,015 | +0.10(+0.99%) |
Dec 21, 2021 | 10.13 | 10.41 | 10.13 | 10.40 | 1,902,408 | +0.30(+2.99%) |
Dec 20, 2021 | 10.08 | 10.13 | 9.906 | 10.10 | 1,691,798 | -0.11(-1.09%) |
Dec 17, 2021 | 10.12 | 10.42 | 10.04 | 10.21 | 6,511,329 | +0.02(+0.16%) |
Dec 16, 2021 | 10.15 | 10.29 | 10.04 | 10.19 | 2,107,630 | +0.03(+0.31%) |
Dec 15, 2021 | 10.04 | 10.19 | 10.04 | 10.16 | 2,090,310 | +0.13(+1.25%) |
Dec 14, 2021 | 10.17 | 10.28 | 9.991 | 10.03 | 1,916,337 | -0.15(-1.47%) |
Dec 13, 2021 | 10.21 | 10.26 | 10.14 | 10.18 | 1,336,299 | -0.10(-0.99%) |
Dec 10, 2021 | 10.40 | 10.43 | 10.25 | 10.29 | 1,016,671 | -0.04(-0.38%) |
Dec 09, 2021 | 10.49 | 10.51 | 10.29 | 10.32 | 1,305,476 | -0.24(-2.23%) |
Dec 08, 2021 | 10.65 | 10.75 | 10.43 | 10.56 | 1,263,535 | -0.05(-0.52%) |
Dec 07, 2021 | 10.51 | 10.80 | 10.45 | 10.62 | 1,777,177 | +0.16(+1.58%) |
Dec 06, 2021 | 10.51 | 10.59 | 10.37 | 10.45 | 2,025,339 | +0.01(+0.08%) |
Dec 03, 2021 | 10.54 | 10.54 | 10.31 | 10.44 | 1,947,919 | -0.10(-0.97%) |
Dec 02, 2021 | 10.23 | 10.62 | 10.15 | 10.54 | 2,312,000 | +0.36(+3.55%) |
Dec 01, 2021 | 10.57 | 10.63 | 10.18 | 10.18 | 2,335,868 | -0.24(-2.26%) |
Nov 30, 2021 | 10.52 | 10.59 | 10.43 | 10.42 | 2,143,767 | -0.20(-1.85%) |
Nov 29, 2021 | 10.58 | 10.67 | 10.43 | 10.62 | 1,334,333 | +0.16(+1.58%) |
Nov 26, 2021 | 10.55 | 10.76 | 10.25 | 10.45 | 1,838,212 | -0.38(-3.55%) |
Nov 24, 2021 | 10.82 | 10.90 | 10.74 | 10.84 | 661,770 | +0.02(+0.15%) |
Nov 23, 2021 | 10.80 | 11.05 | 10.74 | 10.82 | 1,177,487 | +0.05(+0.43%) |
Nov 22, 2021 | 11.02 | 11.09 | 10.75 | 10.77 | 1,358,094 | -0.19(-1.72%) |
Nov 19, 2021 | 10.98 | 11.13 | 10.84 | 10.96 | 1,515,994 | -0.02(-0.14%) |
Nov 18, 2021 | 11.08 | 10.98 | 10.88 | 10.98 | 1,417,771 | -0.07(-0.64%) |
Nov 17, 2021 | 10.97 | 11.12 | 10.89 | 11.05 | 1,390,392 | +0.07(+0.64%) |
Nov 16, 2021 | 10.97 | 11.14 | 10.91 | 10.98 | 1,247,162 | +0.01(+0.07%) |
Nov 15, 2021 | 10.59 | 10.98 | 10.52 | 10.97 | 1,469,547 | +0.42(+4.02%) |
Nov 12, 2021 | 10.67 | 10.71 | 10.53 | 10.54 | 1,024,438 | -0.07(-0.67%) |
Nov 11, 2021 | 10.75 | 10.77 | 10.59 | 10.62 | 749,851 | -0.13(-1.17%) |
Nov 10, 2021 | 10.85 | 10.73 | 10.74 | 1,250,661 | -0.02(-0.22%) | |
Nov 09, 2021 | 10.68 | 10.95 | 10.65 | 10.76 | 939,120 | +0.05(+0.51%) |
Nov 08, 2021 | 10.89 | 10.89 | 10.61 | 10.71 | 1,204,755 | -0.20(-1.80%) |
Nov 05, 2021 | 10.88 | 10.93 | 10.56 | 10.91 | 1,752,497 | -0.01(-0.07%) |
Nov 04, 2021 | 11.18 | 11.38 | 10.89 | 10.91 | 1,649,244 | -0.25(-2.25%) |
Nov 03, 2021 | 11.16 | 11.29 | 11.15 | 11.16 | 1,787,500 | -0.01(-0.07%) |
Nov 02, 2021 | 11.42 | 11.42 | 11.04 | 11.17 | 1,602,655 | -0.16(-1.45%) |