Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 7.080 | 7.831 | 7.790 | 1,214,693 | +0.65(+9.10%) | |
Jan 28, 2022 | 6.820 | 7.130 | 6.560 | 7.140 | 1,495,988 | +0.28(+4.08%) |
Jan 27, 2022 | 7.960 | 8.010 | 6.821 | 6.860 | 2,103,615 | -0.95(-12.16%) |
Jan 26, 2022 | 8.330 | 8.650 | 7.770 | 7.810 | 1,077,339 | -0.28(-3.46%) |
Jan 25, 2022 | 7.880 | 8.180 | 7.510 | 8.090 | 1,004,710 | -0.05(-0.61%) |
Jan 24, 2022 | 8.030 | 8.340 | 7.280 | 8.140 | 1,919,486 | -0.43(-5.02%) |
Jan 21, 2022 | 9.020 | 9.045 | 8.450 | 8.570 | 2,202,463 | -0.61(-6.64%) |
Jan 20, 2022 | 9.660 | 9.830 | 9.140 | 9.180 | 1,801,806 | -0.45(-4.67%) |
Jan 19, 2022 | 10.64 | 10.66 | 9.615 | 9.630 | 1,525,502 | -1.04(-9.75%) |
Jan 18, 2022 | 11.20 | 11.32 | 10.61 | 10.67 | 758,195 | -0.60(-5.32%) |
Jan 14, 2022 | 11.27 | 0 | +0.09(+0.81%) | |||
Jan 13, 2022 | 10.94 | 11.37 | 10.83 | 11.18 | 894,390 | +0.36(+3.33%) |
Jan 12, 2022 | 10.99 | 11.05 | 10.77 | 10.82 | 944,652 | -0.06(-0.55%) |
Jan 11, 2022 | 10.36 | 10.98 | 10.23 | 10.88 | 988,590 | +0.59(+5.73%) |
Jan 10, 2022 | 10.36 | 10.50 | 10.10 | 10.29 | 874,772 | -0.17(-1.63%) |
Jan 07, 2022 | 10.10 | 10.73 | 10.01 | 10.46 | 1,272,899 | +0.51(+5.13%) |
Jan 06, 2022 | 10.09 | 10.30 | 9.730 | 9.950 | 1,041,651 | -0.08(-0.80%) |
Jan 05, 2022 | 10.65 | 10.80 | 9.810 | 10.03 | 933,057 | -0.52(-4.93%) |
Jan 04, 2022 | 10.48 | 10.95 | 10.45 | 10.55 | 1,395,319 | +0.22(+2.13%) |
Jan 03, 2022 | 9.790 | 10.63 | 9.790 | 10.33 | 1,834,837 | +0.73(+7.60%) |
Dec 31, 2021 | 9.970 | 10.10 | 9.570 | 9.600 | 1,886,114 | -0.43(-4.29%) |
Dec 30, 2021 | 9.840 | 10.34 | 9.840 | 10.03 | 1,290,228 | +0.11(+1.11%) |
Dec 29, 2021 | 10.23 | 10.24 | 9.870 | 9.920 | 1,274,065 | -0.40(-3.88%) |
Dec 28, 2021 | 10.52 | 10.79 | 10.29 | 10.32 | 1,052,839 | -0.26(-2.46%) |
Dec 27, 2021 | 10.70 | 10.96 | 10.41 | 10.58 | 1,272,622 | -0.44(-3.99%) |
Dec 23, 2021 | 11.33 | 11.48 | 10.86 | 11.02 | 1,408,708 | -0.11(-0.99%) |
Dec 22, 2021 | 10.91 | 11.38 | 10.91 | 11.13 | 1,839,979 | +0.15(+1.37%) |
Dec 21, 2021 | 10.30 | 11.31 | 10.17 | 10.98 | 2,443,471 | +0.92(+9.15%) |
Dec 20, 2021 | 9.700 | 10.07 | 9.420 | 10.06 | 2,022,023 | -0.07(-0.69%) |
Dec 17, 2021 | 9.750 | 10.28 | 9.520 | 10.13 | 2,545,450 | +0.29(+2.95%) |
Dec 16, 2021 | 10.11 | 10.24 | 9.670 | 9.840 | 1,752,606 | -0.14(-1.40%) |
Dec 15, 2021 | 9.900 | 10.06 | 9.273 | 9.980 | 2,592,032 | +0.07(+0.71%) |
Dec 14, 2021 | 9.690 | 10.31 | 9.610 | 9.910 | 1,233,109 | +0.07(+0.71%) |
Dec 13, 2021 | 10.15 | 10.15 | 9.480 | 9.840 | 1,674,743 | -0.46(-4.47%) |
Dec 10, 2021 | 10.61 | 10.71 | 10.13 | 10.30 | 986,203 | -0.20(-1.90%) |
Dec 09, 2021 | 10.68 | 10.85 | 10.37 | 10.50 | 1,276,407 | -0.37(-3.40%) |
Dec 08, 2021 | 10.27 | 11.35 | 10.27 | 10.87 | 2,004,537 | +0.51(+4.92%) |
Dec 07, 2021 | 11.12 | 11.28 | 10.22 | 10.36 | 2,451,511 | -0.41(-3.81%) |
Dec 06, 2021 | 9.950 | 11.17 | 9.850 | 10.77 | 2,707,852 | +0.96(+9.79%) |
Dec 03, 2021 | 10.00 | 10.14 | 9.575 | 9.810 | 1,935,514 | -0.40(-3.92%) |
Dec 02, 2021 | 9.540 | 10.34 | 9.460 | 10.21 | 2,311,621 | +0.76(+8.04%) |
Dec 01, 2021 | 10.90 | 11.07 | 9.420 | 9.450 | 2,865,613 | -1.20(-11.27%) |
Nov 30, 2021 | 10.90 | 10.94 | 10.45 | 10.65 | 2,526,209 | -0.53(-4.74%) |
Nov 29, 2021 | 11.53 | 11.53 | 10.80 | 11.18 | 2,059,420 | -0.04(-0.36%) |
Nov 26, 2021 | 11.75 | 11.75 | 10.52 | 11.22 | 3,707,648 | -1.44(-11.37%) |
Nov 24, 2021 | 12.79 | 12.96 | 12.50 | 12.66 | 1,007,015 | -0.15(-1.17%) |
Nov 23, 2021 | 12.61 | 13.27 | 12.46 | 12.81 | 1,692,862 | +0.24(+1.91%) |
Nov 22, 2021 | 12.50 | 12.97 | 12.40 | 12.57 | 1,426,599 | +0.12(+0.96%) |
Nov 19, 2021 | 12.57 | 12.68 | 12.13 | 12.45 | 2,081,050 | -0.31(-2.43%) |
Nov 18, 2021 | 13.00 | 12.85 | 12.67 | 12.76 | 1,590,945 | -0.23(-1.77%) |
Nov 17, 2021 | 13.11 | 13.52 | 12.82 | 12.99 | 1,797,109 | -0.25(-1.89%) |
Nov 16, 2021 | 13.65 | 13.65 | 12.82 | 13.24 | 2,892,210 | -0.49(-3.57%) |
Nov 15, 2021 | 13.48 | 13.73 | 13.31 | 13.73 | 1,506,601 | +0.31(+2.31%) |
Nov 12, 2021 | 13.19 | 13.50 | 13.04 | 13.42 | 1,830,058 | +0.16(+1.21%) |
Nov 11, 2021 | 13.74 | 13.79 | 13.17 | 13.26 | 1,979,588 | -0.73(-5.22%) |
Nov 10, 2021 | 13.89 | 13.99 | 2,085,372 | -0.29(-2.03%) | ||
Nov 09, 2021 | 14.67 | 14.80 | 14.12 | 14.28 | 1,556,401 | -0.44(-2.99%) |
Nov 08, 2021 | 15.64 | 15.67 | 14.65 | 14.72 | 2,896,826 | -0.87(-5.58%) |
Nov 05, 2021 | 14.98 | 16.41 | 14.94 | 15.59 | 3,165,603 | +1.08(+7.44%) |
Nov 04, 2021 | 15.40 | 15.57 | 14.35 | 14.51 | 1,959,442 | -0.82(-5.35%) |
Nov 03, 2021 | 14.65 | 15.49 | 14.60 | 15.33 | 1,387,879 | +0.58(+3.93%) |
Nov 02, 2021 | 14.67 | 14.91 | 14.41 | 14.75 | 1,628,009 | +0.00(+0.00%) |