Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 10.71 | 11.12 | 2,366,230 | +0.47(+4.41%) | ||
Jan 28, 2022 | 10.40 | 10.65 | 10.13 | 10.65 | 1,194,313 | +0.29(+2.80%) |
Jan 27, 2022 | 10.87 | 11.09 | 10.29 | 10.36 | 1,345,007 | -0.29(-2.72%) |
Jan 26, 2022 | 11.00 | 11.23 | 10.63 | 10.65 | 1,942,953 | -0.25(-2.29%) |
Jan 25, 2022 | 11.00 | 11.19 | 10.63 | 10.90 | 2,195,351 | -0.28(-2.50%) |
Jan 24, 2022 | 10.63 | 11.23 | 10.14 | 11.18 | 2,470,243 | +0.23(+2.10%) |
Jan 21, 2022 | 11.58 | 11.90 | 10.91 | 10.95 | 3,641,313 | -0.83(-7.05%) |
Jan 20, 2022 | 12.27 | 12.59 | 11.77 | 11.78 | 1,917,121 | -0.36(-2.97%) |
Jan 19, 2022 | 11.77 | 12.32 | 11.70 | 12.14 | 2,402,499 | +0.42(+3.58%) |
Jan 18, 2022 | 12.00 | 12.24 | 11.41 | 11.72 | 3,425,896 | -0.38(-3.14%) |
Jan 14, 2022 | 12.10 | 0 | +0.10(+0.83%) | |||
Jan 13, 2022 | 12.30 | 12.45 | 11.84 | 12.00 | 2,266,084 | -0.28(-2.28%) |
Jan 12, 2022 | 12.36 | 12.42 | 11.84 | 12.28 | 2,276,618 | -0.09(-0.73%) |
Jan 11, 2022 | 12.57 | 12.76 | 12.31 | 12.37 | 1,865,728 | -0.17(-1.36%) |
Jan 10, 2022 | 12.66 | 12.68 | 12.27 | 12.54 | 1,457,978 | -0.14(-1.10%) |
Jan 07, 2022 | 12.75 | 13.27 | 12.63 | 12.68 | 2,010,811 | -0.02(-0.16%) |
Jan 06, 2022 | 12.23 | 12.78 | 12.03 | 12.70 | 2,720,969 | -0.07(-0.55%) |
Jan 05, 2022 | 13.66 | 13.82 | 12.55 | 12.77 | 2,001,312 | -0.95(-6.92%) |
Jan 04, 2022 | 13.54 | 13.84 | 13.27 | 13.72 | 2,189,216 | +0.06(+0.44%) |
Jan 03, 2022 | 13.58 | 14.06 | 13.40 | 13.66 | 2,603,450 | +0.15(+1.11%) |
Dec 31, 2021 | 13.97 | 14.32 | 13.47 | 13.51 | 1,246,363 | -0.49(-3.50%) |
Dec 30, 2021 | 14.14 | 14.60 | 13.91 | 14.00 | 1,644,400 | -0.20(-1.41%) |
Dec 29, 2021 | 14.87 | 14.91 | 14.17 | 14.20 | 2,016,464 | -0.84(-5.59%) |
Dec 28, 2021 | 15.24 | 15.42 | 14.93 | 15.04 | 1,778,938 | -0.34(-2.21%) |
Dec 27, 2021 | 15.65 | 15.72 | 15.12 | 15.38 | 1,540,434 | -0.29(-1.85%) |
Dec 23, 2021 | 15.80 | 15.95 | 15.52 | 15.67 | 1,320,407 | -0.06(-0.38%) |
Dec 22, 2021 | 15.20 | 15.81 | 15.20 | 15.73 | 1,949,246 | +0.36(+2.34%) |
Dec 21, 2021 | 14.72 | 15.40 | 14.37 | 15.37 | 2,591,455 | +0.70(+4.77%) |
Dec 20, 2021 | 14.67 | 14.75 | 13.40 | 14.67 | 3,385,697 | +1.00(+7.32%) |
Dec 17, 2021 | 13.24 | 13.75 | 12.91 | 13.67 | 35,221,792 | +0.45(+3.40%) |
Dec 16, 2021 | 13.03 | 13.69 | 13.02 | 13.22 | 2,161,050 | +1.02(+8.36%) |
Dec 15, 2021 | 12.20 | 13.02 | 12.20 | 12.20 | 2,121,797 | -0.48(-3.79%) |
Dec 14, 2021 | 12.46 | 12.92 | 12.39 | 12.68 | 1,625,198 | +0.03(+0.24%) |
Dec 13, 2021 | 12.20 | 12.73 | 12.13 | 12.65 | 1,746,135 | +0.31(+2.48%) |
Dec 10, 2021 | 12.45 | 12.90 | 12.27 | 12.34 | 1,971,994 | -0.09(-0.70%) |
Dec 09, 2021 | 12.90 | 12.90 | 12.40 | 12.43 | 2,444,863 | -0.32(-2.49%) |
Dec 08, 2021 | 12.18 | 12.90 | 11.91 | 12.75 | 2,595,399 | +0.61(+5.04%) |
Dec 07, 2021 | 11.95 | 12.50 | 11.92 | 12.14 | 3,926,708 | +0.28(+2.32%) |
Dec 06, 2021 | 11.32 | 11.97 | 11.27 | 11.86 | 3,882,699 | +1.03(+9.51%) |
Dec 03, 2021 | 11.52 | 11.56 | 10.59 | 10.83 | 1,575,070 | -0.58(-5.08%) |
Dec 02, 2021 | 11.32 | 11.57 | 11.06 | 11.41 | 1,103,695 | +0.21(+1.88%) |
Dec 01, 2021 | 11.29 | 11.73 | 11.15 | 11.20 | 1,787,171 | -0.06(-0.53%) |
Nov 30, 2021 | 10.99 | 11.32 | 10.78 | 11.26 | 1,667,623 | +0.15(+1.35%) |
Nov 29, 2021 | 11.34 | 11.62 | 10.96 | 11.11 | 1,786,949 | -0.10(-0.89%) |
Nov 26, 2021 | 11.38 | 11.74 | 11.16 | 11.21 | 955,781 | -0.41(-3.53%) |
Nov 24, 2021 | 11.29 | 11.70 | 11.09 | 11.62 | 1,142,218 | +0.21(+1.84%) |
Nov 23, 2021 | 11.51 | 11.53 | 11.00 | 11.41 | 1,414,751 | -0.44(-3.71%) |
Nov 22, 2021 | 11.85 | 11.96 | 11.35 | 11.85 | 1,504,325 | +0.13(+1.08%) |
Nov 19, 2021 | 11.82 | 12.23 | 11.65 | 11.72 | 1,481,479 | +0.07(+0.64%) |
Nov 18, 2021 | 12.71 | 11.78 | 11.55 | 11.65 | 2,425,214 | -1.20(-9.35%) |
Nov 17, 2021 | 13.18 | 13.39 | 12.79 | 12.85 | 1,583,118 | -0.44(-3.31%) |
Nov 16, 2021 | 13.28 | 13.52 | 12.84 | 13.29 | 1,683,805 | -0.05(-0.37%) |
Nov 15, 2021 | 13.30 | 13.66 | 13.21 | 13.34 | 1,208,209 | -0.02(-0.15%) |
Nov 12, 2021 | 13.64 | 13.78 | 13.05 | 13.36 | 1,525,970 | -0.19(-1.40%) |
Nov 11, 2021 | 13.46 | 13.75 | 13.32 | 13.55 | 1,261,750 | -0.03(-0.22%) |
Nov 10, 2021 | 13.73 | 13.57 | 13.58 | 1,235,701 | -0.24(-1.74%) | |
Nov 09, 2021 | 14.51 | 14.69 | 13.76 | 13.82 | 1,666,913 | -0.83(-5.67%) |
Nov 08, 2021 | 13.94 | 14.71 | 13.15 | 14.65 | 2,596,146 | +1.20(+8.92%) |
Nov 05, 2021 | 14.11 | 14.82 | 12.35 | 13.45 | 5,447,383 | -3.20(-19.22%) |
Nov 04, 2021 | 17.79 | 17.79 | 16.58 | 16.65 | 1,163,473 | -0.37(-2.17%) |
Nov 03, 2021 | 16.58 | 17.14 | 16.58 | 17.02 | 836,504 | +0.35(+2.10%) |
Nov 02, 2021 | 16.06 | 17.04 | 15.83 | 16.67 | 1,517,569 | +0.44(+2.71%) |