Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 12.24 | 11.64 | 11.65 | 2,965,017 | -0.82(-6.60%) | |
Jan 28, 2022 | 12.43 | 12.86 | 12.40 | 12.48 | 4,826,916 | +0.26(+2.09%) |
Jan 27, 2022 | 11.84 | 12.27 | 11.47 | 12.22 | 5,449,773 | +0.81(+7.13%) |
Jan 26, 2022 | 10.67 | 11.68 | 10.43 | 11.41 | 7,023,689 | +0.96(+9.14%) |
Jan 25, 2022 | 11.02 | 11.20 | 10.31 | 10.45 | 4,216,841 | -0.18(-1.69%) |
Jan 24, 2022 | 10.59 | 11.34 | 10.56 | 10.63 | 5,618,751 | +0.30(+2.93%) |
Jan 21, 2022 | 9.706 | 10.40 | 9.640 | 10.33 | 4,593,551 | +0.58(+5.92%) |
Jan 20, 2022 | 9.261 | 9.754 | 9.261 | 9.753 | 3,426,092 | +0.27(+2.89%) |
Jan 19, 2022 | 10.75 | 10.82 | 9.422 | 9.479 | 6,373,107 | -1.61(-14.51%) |
Jan 18, 2022 | 10.94 | 11.17 | 10.60 | 11.09 | 3,001,638 | +0.25(+2.27%) |
Jan 14, 2022 | 10.84 | 0 | +0.27(+2.60%) | |||
Jan 13, 2022 | 10.35 | 10.60 | 10.22 | 10.57 | 2,830,418 | +0.31(+3.04%) |
Jan 12, 2022 | 10.67 | 10.78 | 10.25 | 10.25 | 2,699,576 | -0.48(-4.49%) |
Jan 11, 2022 | 11.34 | 11.55 | 10.72 | 10.74 | 3,131,483 | -0.63(-5.57%) |
Jan 10, 2022 | 11.83 | 12.04 | 11.36 | 11.37 | 3,448,682 | -0.20(-1.72%) |
Jan 07, 2022 | 11.72 | 11.97 | 11.48 | 11.57 | 3,133,750 | -0.27(-2.32%) |
Jan 06, 2022 | 11.53 | 11.86 | 11.33 | 11.84 | 4,072,760 | +0.79(+7.19%) |
Jan 05, 2022 | 10.33 | 11.09 | 10.07 | 11.05 | 3,913,197 | +0.55(+5.23%) |
Jan 04, 2022 | 10.49 | 10.62 | 10.16 | 10.50 | 2,316,506 | -0.19(-1.77%) |
Jan 03, 2022 | 10.62 | 10.72 | 10.45 | 10.69 | 2,266,037 | +0.45(+4.44%) |
Dec 31, 2021 | 10.34 | 10.47 | 10.21 | 10.24 | 2,245,954 | -0.19(-1.81%) |
Dec 30, 2021 | 10.76 | 10.78 | 10.39 | 10.43 | 2,165,898 | -0.28(-2.65%) |
Dec 29, 2021 | 10.87 | 10.92 | 10.47 | 10.71 | 3,210,720 | +0.01(+0.09%) |
Dec 28, 2021 | 10.41 | 10.70 | 10.19 | 10.70 | 3,001,387 | +0.26(+2.45%) |
Dec 27, 2021 | 10.43 | 10.56 | 10.24 | 10.44 | 1,967,439 | +0.02(+0.18%) |
Dec 23, 2021 | 10.56 | 10.79 | 10.35 | 10.43 | 2,377,420 | -0.13(-1.25%) |
Dec 22, 2021 | 10.92 | 11.20 | 10.55 | 10.56 | 2,337,945 | -0.47(-4.29%) |
Dec 21, 2021 | 11.07 | 11.35 | 10.95 | 11.03 | 2,750,762 | -0.33(-2.91%) |
Dec 20, 2021 | 11.47 | 11.80 | 11.34 | 11.36 | 2,927,949 | -0.04(-0.33%) |
Dec 17, 2021 | 11.13 | 11.46 | 10.92 | 11.40 | 3,580,766 | +0.19(+1.69%) |
Dec 16, 2021 | 11.95 | 11.97 | 11.17 | 11.21 | 5,930,560 | -1.26(-10.09%) |
Dec 15, 2021 | 12.19 | 13.12 | 12.18 | 12.47 | 5,464,623 | +0.41(+3.37%) |
Dec 14, 2021 | 12.05 | 12.14 | 11.65 | 12.06 | 3,369,543 | +0.49(+4.25%) |
Dec 13, 2021 | 11.41 | 11.66 | 11.19 | 11.57 | 2,354,906 | +0.07(+0.58%) |
Dec 10, 2021 | 11.20 | 11.60 | 11.13 | 11.50 | 1,946,481 | +0.07(+0.58%) |
Dec 09, 2021 | 10.98 | 11.50 | 10.95 | 11.44 | 2,557,384 | +0.65(+6.05%) |
Dec 08, 2021 | 10.95 | 11.04 | 10.72 | 10.78 | 2,072,292 | -0.13(-1.21%) |
Dec 07, 2021 | 11.16 | 11.26 | 10.73 | 10.92 | 2,747,005 | -0.39(-3.43%) |
Dec 06, 2021 | 11.65 | 11.89 | 11.25 | 11.30 | 3,335,104 | -0.20(-1.73%) |
Dec 03, 2021 | 11.51 | 12.01 | 11.46 | 11.50 | 3,956,484 | +0.01(+0.08%) |
Dec 02, 2021 | 11.30 | 11.92 | 11.24 | 11.49 | 4,388,189 | +0.23(+2.01%) |
Dec 01, 2021 | 10.31 | 11.35 | 10.07 | 11.27 | 3,768,100 | +0.78(+7.39%) |
Nov 30, 2021 | 10.26 | 10.73 | 9.763 | 10.49 | 4,954,272 | +0.20(+1.93%) |
Nov 29, 2021 | 10.36 | 10.60 | 10.26 | 10.29 | 1,879,735 | -0.09(-0.82%) |
Nov 26, 2021 | 9.772 | 10.72 | 9.772 | 10.38 | 3,143,757 | +0.54(+5.48%) |
Nov 24, 2021 | 10.11 | 10.12 | 9.772 | 9.839 | 1,596,747 | -0.07(-0.67%) |
Nov 23, 2021 | 9.905 | 10.14 | 9.678 | 9.905 | 2,313,959 | +0.40(+4.18%) |
Nov 22, 2021 | 9.479 | 9.782 | 9.224 | 9.507 | 3,577,117 | +0.42(+4.58%) |
Nov 19, 2021 | 8.760 | 9.129 | 8.618 | 9.091 | 2,713,798 | +0.37(+4.23%) |
Nov 18, 2021 | 8.590 | 8.751 | 8.694 | 8.722 | 1,551,368 | +0.15(+1.77%) |
Nov 17, 2021 | 8.543 | 8.666 | 8.334 | 8.571 | 1,937,306 | -0.15(-1.74%) |
Nov 16, 2021 | 8.448 | 8.751 | 8.310 | 8.722 | 3,404,029 | +0.33(+3.95%) |
Nov 15, 2021 | 8.438 | 8.599 | 8.334 | 8.391 | 2,474,836 | +0.03(+0.34%) |
Nov 12, 2021 | 8.486 | 8.656 | 8.280 | 8.363 | 2,630,587 | -0.10(-1.23%) |
Nov 11, 2021 | 8.609 | 8.732 | 8.349 | 8.467 | 3,926,654 | -0.24(-2.72%) |
Nov 10, 2021 | 8.741 | 8.703 | 3,650,010 | -0.47(-5.15%) | ||
Nov 09, 2021 | 9.366 | 9.668 | 9.139 | 9.176 | 2,782,408 | -0.31(-3.29%) |
Nov 08, 2021 | 9.517 | 9.612 | 9.394 | 9.489 | 2,226,924 | -0.21(-2.15%) |
Nov 05, 2021 | 10.12 | 10.39 | 9.678 | 9.697 | 2,745,361 | -0.69(-6.65%) |
Nov 04, 2021 | 9.971 | 10.40 | 9.716 | 10.39 | 2,985,289 | +0.10(+1.01%) |
Nov 03, 2021 | 10.87 | 10.95 | 10.15 | 10.28 | 3,471,358 | -0.28(-2.69%) |
Nov 02, 2021 | 10.42 | 10.78 | 10.38 | 10.57 | 1,988,168 | +0.32(+3.14%) |