Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 8.120 | 8.480 | 8.480 | 8,966,563 | +0.35(+4.31%) | |
Jan 28, 2022 | 7.850 | 8.140 | 7.675 | 8.130 | 11,584,114 | +0.06(+0.74%) |
Jan 27, 2022 | 8.450 | 8.550 | 8.030 | 8.070 | 6,005,029 | -0.25(-3.00%) |
Jan 26, 2022 | 8.560 | 8.755 | 8.180 | 8.320 | 7,409,987 | -0.07(-0.83%) |
Jan 25, 2022 | 8.280 | 8.530 | 8.230 | 8.390 | 7,725,262 | -0.04(-0.47%) |
Jan 24, 2022 | 8.140 | 8.490 | 7.750 | 8.430 | 15,909,328 | +0.04(+0.48%) |
Jan 21, 2022 | 8.770 | 8.790 | 8.330 | 8.390 | 8,989,223 | -0.25(-2.89%) |
Jan 20, 2022 | 8.700 | 9.070 | 8.435 | 8.640 | 15,810,264 | +0.05(+0.58%) |
Jan 19, 2022 | 8.820 | 8.940 | 8.570 | 8.590 | 8,264,845 | -0.05(-0.58%) |
Jan 18, 2022 | 8.900 | 8.930 | 8.550 | 8.640 | 9,613,535 | -0.29(-3.25%) |
Jan 14, 2022 | 8.930 | 0 | -0.36(-3.88%) | |||
Jan 13, 2022 | 9.400 | 9.520 | 9.170 | 9.290 | 13,967,237 | -0.15(-1.59%) |
Jan 12, 2022 | 9.670 | 9.730 | 9.345 | 9.440 | 20,399,724 | -0.21(-2.18%) |
Jan 11, 2022 | 9.480 | 9.805 | 9.375 | 9.650 | 11,228,152 | +0.17(+1.79%) |
Jan 10, 2022 | 10.02 | 10.04 | 9.320 | 9.480 | 9,958,371 | -0.56(-5.58%) |
Jan 07, 2022 | 10.24 | 10.38 | 10.02 | 10.04 | 4,689,476 | -0.17(-1.67%) |
Jan 06, 2022 | 10.31 | 10.49 | 10.16 | 10.21 | 3,864,341 | -0.06(-0.58%) |
Jan 05, 2022 | 10.62 | 10.64 | 10.25 | 10.27 | 5,512,781 | -0.33(-3.11%) |
Jan 04, 2022 | 10.77 | 10.79 | 10.46 | 10.60 | 4,031,298 | -0.06(-0.56%) |
Jan 03, 2022 | 10.50 | 10.82 | 10.50 | 10.66 | 4,900,893 | +0.16(+1.52%) |
Dec 31, 2021 | 10.37 | 10.54 | 10.34 | 10.50 | 4,844,335 | +0.11(+1.06%) |
Dec 30, 2021 | 10.31 | 10.55 | 10.30 | 10.39 | 3,547,255 | -0.04(-0.38%) |
Dec 29, 2021 | 10.50 | 10.54 | 10.34 | 10.43 | 3,146,070 | -0.05(-0.48%) |
Dec 28, 2021 | 10.45 | 10.63 | 10.42 | 10.48 | 2,330,389 | -0.01(-0.10%) |
Dec 27, 2021 | 10.40 | 10.58 | 10.38 | 10.49 | 2,970,058 | -0.03(-0.29%) |
Dec 23, 2021 | 10.41 | 10.58 | 10.39 | 10.52 | 3,356,863 | +0.15(+1.45%) |
Dec 22, 2021 | 10.16 | 10.40 | 10.09 | 10.37 | 5,048,900 | +0.25(+2.47%) |
Dec 21, 2021 | 9.640 | 10.22 | 9.610 | 10.12 | 6,638,451 | +0.63(+6.64%) |
Dec 20, 2021 | 9.580 | 9.640 | 9.330 | 9.490 | 5,104,718 | -0.24(-2.47%) |
Dec 17, 2021 | 9.590 | 9.860 | 9.500 | 9.730 | 7,919,115 | +0.03(+0.31%) |
Dec 16, 2021 | 9.970 | 10.03 | 9.630 | 9.700 | 4,803,630 | -0.27(-2.71%) |
Dec 15, 2021 | 9.820 | 9.980 | 9.580 | 9.970 | 5,282,046 | +0.15(+1.53%) |
Dec 14, 2021 | 9.740 | 9.990 | 9.670 | 9.820 | 6,173,656 | +0.16(+1.66%) |
Dec 13, 2021 | 9.960 | 10.04 | 9.520 | 9.660 | 5,091,312 | -0.49(-4.83%) |
Dec 10, 2021 | 10.22 | 10.35 | 10.04 | 10.15 | 5,229,176 | +0.02(+0.20%) |
Dec 09, 2021 | 10.17 | 10.44 | 10.12 | 10.13 | 3,778,112 | -0.14(-1.36%) |
Dec 08, 2021 | 9.980 | 10.35 | 9.880 | 10.27 | 5,655,984 | +0.24(+2.39%) |
Dec 07, 2021 | 10.03 | 10.17 | 9.970 | 10.03 | 4,803,158 | +0.23(+2.35%) |
Dec 06, 2021 | 9.590 | 9.930 | 9.470 | 9.800 | 5,521,351 | +0.40(+4.26%) |
Dec 03, 2021 | 9.670 | 9.820 | 9.275 | 9.400 | 7,370,805 | -0.27(-2.79%) |
Dec 02, 2021 | 9.470 | 9.690 | 9.290 | 9.670 | 7,637,090 | +0.36(+3.87%) |
Dec 01, 2021 | 9.910 | 9.950 | 9.300 | 9.310 | 9,483,304 | -0.42(-4.32%) |
Nov 30, 2021 | 9.820 | 9.945 | 9.430 | 9.730 | 10,390,252 | -0.24(-2.41%) |
Nov 29, 2021 | 9.920 | 10.03 | 9.655 | 9.970 | 7,239,407 | +0.33(+3.42%) |
Nov 26, 2021 | 9.580 | 9.845 | 9.480 | 9.640 | 8,194,784 | -0.66(-6.41%) |
Nov 24, 2021 | 10.14 | 10.38 | 10.01 | 10.30 | 4,080,000 | +0.05(+0.49%) |
Nov 23, 2021 | 10.18 | 10.36 | 10.09 | 10.25 | 5,860,524 | -0.02(-0.19%) |
Nov 22, 2021 | 10.52 | 10.52 | 10.02 | 10.27 | 8,277,608 | -0.08(-0.77%) |
Nov 19, 2021 | 10.68 | 10.85 | 10.34 | 10.35 | 9,778,545 | -0.42(-3.90%) |
Nov 18, 2021 | 10.80 | 10.81 | 10.74 | 10.77 | 16,415,298 | -0.04(-0.37%) |
Nov 17, 2021 | 11.08 | 11.12 | 10.64 | 10.81 | 11,361,724 | +0.11(+1.03%) |
Nov 16, 2021 | 10.96 | 10.97 | 10.69 | 10.70 | 7,033,713 | -0.26(-2.37%) |
Nov 15, 2021 | 10.90 | 11.02 | 10.79 | 10.96 | 8,074,244 | +0.15(+1.39%) |
Nov 12, 2021 | 10.90 | 11.00 | 10.74 | 10.81 | 7,890,979 | +0.02(+0.19%) |
Nov 11, 2021 | 10.56 | 10.80 | 10.46 | 10.79 | 9,504,995 | +0.32(+3.06%) |
Nov 10, 2021 | 10.35 | 10.47 | 29,573,932 | -0.34(-3.15%) | ||
Nov 09, 2021 | 10.82 | 10.85 | 10.33 | 10.81 | 16,495,148 | +0.12(+1.12%) |
Nov 08, 2021 | 10.09 | 10.71 | 9.990 | 10.69 | 34,259,360 | +1.40(+15.07%) |
Nov 05, 2021 | 9.100 | 9.320 | 9.060 | 9.290 | 9,155,040 | +0.29(+3.22%) |
Nov 04, 2021 | 9.140 | 9.220 | 8.880 | 9.000 | 9,301,824 | -0.10(-1.10%) |
Nov 03, 2021 | 8.740 | 9.180 | 8.690 | 9.100 | 8,876,258 | +0.41(+4.72%) |
Nov 02, 2021 | 8.660 | 8.725 | 8.450 | 8.690 | 5,176,954 | -0.02(-0.23%) |