Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 9.695 | 10.39 | 10.38 | 4,705,343 | +0.59(+6.07%) | |
Jan 28, 2022 | 9.695 | 9.823 | 9.487 | 9.784 | 2,036,780 | +0.02(+0.20%) |
Jan 27, 2022 | 9.982 | 10.21 | 9.719 | 9.764 | 2,623,691 | -0.13(-1.30%) |
Jan 26, 2022 | 10.34 | 10.36 | 9.724 | 9.893 | 2,750,460 | -0.42(-4.03%) |
Jan 25, 2022 | 10.37 | 10.47 | 10.09 | 10.31 | 3,676,405 | -0.30(-2.80%) |
Jan 24, 2022 | 10.04 | 10.67 | 9.843 | 10.61 | 2,958,915 | +0.32(+3.08%) |
Jan 21, 2022 | 10.78 | 10.78 | 10.24 | 10.29 | 2,240,058 | -0.55(-5.11%) |
Jan 20, 2022 | 11.25 | 11.51 | 10.83 | 10.84 | 1,918,837 | -0.46(-4.03%) |
Jan 19, 2022 | 11.38 | 11.55 | 11.09 | 11.30 | 2,060,317 | -0.06(-0.52%) |
Jan 18, 2022 | 11.41 | 11.56 | 11.25 | 11.36 | 1,537,533 | -0.20(-1.71%) |
Jan 14, 2022 | 11.56 | 0 | -0.07(-0.60%) | |||
Jan 13, 2022 | 11.88 | 11.94 | 11.60 | 11.63 | 1,304,356 | -0.11(-0.93%) |
Jan 12, 2022 | 11.85 | 11.93 | 11.56 | 11.73 | 914,340 | +0.02(+0.17%) |
Jan 11, 2022 | 11.73 | 11.77 | 11.39 | 11.71 | 876,416 | +0.01(+0.09%) |
Jan 10, 2022 | 11.59 | 11.71 | 11.51 | 11.70 | 832,328 | +0.01(+0.08%) |
Jan 07, 2022 | 11.86 | 12.07 | 11.69 | 11.69 | 816,854 | -0.21(-1.75%) |
Jan 06, 2022 | 11.92 | 11.98 | 11.77 | 11.90 | 1,103,275 | +0.05(+0.42%) |
Jan 05, 2022 | 12.09 | 12.39 | 11.79 | 11.85 | 1,704,394 | -0.17(-1.40%) |
Jan 04, 2022 | 11.82 | 12.11 | 11.72 | 12.02 | 1,597,684 | +0.28(+2.36%) |
Jan 03, 2022 | 11.84 | 12.02 | 11.67 | 11.74 | 1,117,769 | +0.03(+0.25%) |
Dec 31, 2021 | 11.61 | 11.75 | 11.55 | 11.71 | 1,134,750 | +0.09(+0.77%) |
Dec 30, 2021 | 11.88 | 12.00 | 11.63 | 11.63 | 1,048,201 | -0.24(-2.00%) |
Dec 29, 2021 | 11.71 | 11.92 | 11.66 | 11.86 | 687,610 | +0.14(+1.18%) |
Dec 28, 2021 | 11.69 | 11.86 | 11.65 | 11.72 | 1,052,426 | -0.01(-0.08%) |
Dec 27, 2021 | 11.50 | 11.75 | 11.38 | 11.73 | 1,181,972 | +0.20(+1.72%) |
Dec 23, 2021 | 11.52 | 11.69 | 11.47 | 11.54 | 996,807 | +0.07(+0.60%) |
Dec 22, 2021 | 11.41 | 11.53 | 11.27 | 11.47 | 930,578 | -0.03(-0.26%) |
Dec 21, 2021 | 11.11 | 11.52 | 11.01 | 11.50 | 1,601,918 | +0.56(+5.16%) |
Dec 20, 2021 | 11.32 | 11.32 | 10.70 | 10.93 | 2,484,824 | -0.68(-5.88%) |
Dec 17, 2021 | 11.56 | 11.68 | 11.17 | 11.62 | 3,107,841 | -0.11(-0.93%) |
Dec 16, 2021 | 11.88 | 12.07 | 11.65 | 11.72 | 1,635,543 | +0.08(+0.68%) |
Dec 15, 2021 | 11.71 | 11.71 | 11.34 | 11.65 | 1,960,313 | +0.07(+0.60%) |
Dec 14, 2021 | 11.68 | 11.82 | 11.53 | 11.58 | 1,628,372 | -0.17(-1.43%) |
Dec 13, 2021 | 11.77 | 11.96 | 11.65 | 11.74 | 1,542,499 | -0.08(-0.67%) |
Dec 10, 2021 | 12.03 | 12.03 | 11.67 | 11.82 | 740,678 | -0.17(-1.40%) |
Dec 09, 2021 | 11.75 | 12.06 | 11.71 | 11.99 | 1,043,501 | +0.11(+0.92%) |
Dec 08, 2021 | 11.94 | 11.95 | 11.74 | 11.88 | 889,059 | +0.07(+0.59%) |
Dec 07, 2021 | 11.94 | 12.20 | 11.80 | 11.81 | 1,965,867 | +0.03(+0.25%) |
Dec 06, 2021 | 11.88 | 12.07 | 11.67 | 11.78 | 1,633,440 | +0.09(+0.76%) |
Dec 03, 2021 | 11.68 | 11.77 | 11.33 | 11.69 | 1,624,258 | +0.07(+0.60%) |
Dec 02, 2021 | 11.35 | 11.75 | 11.30 | 11.63 | 1,386,783 | +0.36(+3.16%) |
Dec 01, 2021 | 11.84 | 11.92 | 11.25 | 11.27 | 1,495,033 | -0.27(-2.32%) |
Nov 30, 2021 | 11.87 | 11.95 | 11.35 | 11.54 | 1,785,790 | -0.48(-3.96%) |
Nov 29, 2021 | 12.36 | 12.36 | 11.84 | 12.01 | 1,630,596 | -0.02(-0.16%) |
Nov 26, 2021 | 11.97 | 12.14 | 11.67 | 12.03 | 1,152,566 | -0.64(-5.07%) |
Nov 24, 2021 | 12.52 | 12.77 | 12.48 | 12.67 | 864,333 | -0.01(-0.08%) |
Nov 23, 2021 | 12.44 | 12.73 | 12.33 | 12.68 | 890,110 | +0.32(+2.56%) |
Nov 22, 2021 | 12.50 | 12.66 | 12.37 | 12.37 | 895,145 | +0.02(+0.16%) |
Nov 19, 2021 | 12.16 | 12.45 | 12.08 | 12.35 | 1,280,044 | +0.02(+0.16%) |
Nov 18, 2021 | 12.63 | 12.33 | 12.15 | 12.33 | 1,511,368 | -0.31(-2.43%) |
Nov 17, 2021 | 12.93 | 12.94 | 12.48 | 12.64 | 1,436,947 | -0.42(-3.18%) |
Nov 16, 2021 | 12.51 | 13.08 | 12.43 | 13.05 | 1,817,571 | +0.59(+4.77%) |
Nov 15, 2021 | 12.63 | 12.69 | 12.27 | 12.46 | 1,671,351 | -0.15(-1.18%) |
Nov 12, 2021 | 12.83 | 13.05 | 12.53 | 12.61 | 1,611,990 | -0.25(-1.92%) |
Nov 11, 2021 | 12.55 | 12.90 | 12.33 | 12.85 | 1,512,799 | +0.53(+4.34%) |
Nov 10, 2021 | 12.28 | 12.32 | 1,391,819 | -0.05(-0.40%) | ||
Nov 09, 2021 | 12.51 | 12.91 | 12.14 | 12.37 | 1,961,120 | -0.10(-0.79%) |
Nov 08, 2021 | 13.17 | 13.17 | 12.46 | 12.47 | 4,204,003 | -0.70(-5.33%) |
Nov 05, 2021 | 11.47 | 13.23 | 11.33 | 13.17 | 6,389,295 | +2.11(+19.05%) |
Nov 04, 2021 | 11.23 | 11.32 | 10.88 | 11.06 | 1,961,241 | +0.01(+0.09%) |
Nov 03, 2021 | 10.42 | 11.12 | 10.42 | 11.05 | 1,940,526 | +0.55(+5.28%) |
Nov 02, 2021 | 10.83 | 10.83 | 10.42 | 10.50 | 1,606,003 | -0.42(-3.81%) |