Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 10.33 | 10.79 | 10.64 | 908,776 | +0.34(+3.30%) | |
Jan 28, 2022 | 10.19 | 10.37 | 9.840 | 10.30 | 1,288,354 | +0.06(+0.59%) |
Jan 27, 2022 | 10.48 | 10.60 | 10.02 | 10.24 | 1,380,848 | +0.05(+0.49%) |
Jan 26, 2022 | 10.80 | 10.86 | 10.19 | 10.19 | 1,059,532 | -0.28(-2.67%) |
Jan 25, 2022 | 9.980 | 10.58 | 9.580 | 10.47 | 937,310 | +0.34(+3.36%) |
Jan 24, 2022 | 9.500 | 10.18 | 9.080 | 10.13 | 1,593,467 | +0.35(+3.58%) |
Jan 21, 2022 | 10.04 | 10.20 | 9.650 | 9.780 | 1,738,148 | -0.45(-4.40%) |
Jan 20, 2022 | 10.85 | 11.20 | 10.22 | 10.23 | 1,049,483 | -0.79(-7.17%) |
Jan 19, 2022 | 11.30 | 11.34 | 10.87 | 11.02 | 932,918 | -0.05(-0.45%) |
Jan 18, 2022 | 11.53 | 11.75 | 10.92 | 11.07 | 1,137,599 | -0.24(-2.12%) |
Jan 14, 2022 | 11.31 | 0 | +0.26(+2.35%) | |||
Jan 13, 2022 | 11.43 | 11.57 | 11.01 | 11.05 | 531,764 | -0.38(-3.32%) |
Jan 12, 2022 | 11.47 | 11.68 | 11.26 | 11.43 | 1,127,212 | +0.01(+0.09%) |
Jan 11, 2022 | 10.78 | 11.49 | 10.43 | 11.42 | 1,851,818 | +1.08(+10.44%) |
Jan 10, 2022 | 10.34 | 10.69 | 10.13 | 10.34 | 1,524,003 | -0.59(-5.40%) |
Jan 07, 2022 | 10.89 | 11.02 | 10.37 | 10.93 | 3,008,142 | +0.05(+0.46%) |
Jan 06, 2022 | 11.17 | 11.36 | 10.84 | 10.88 | 1,669,208 | +0.12(+1.12%) |
Jan 05, 2022 | 10.90 | 11.31 | 10.62 | 10.76 | 2,998,486 | +0.00(+0.00%) |
Jan 04, 2022 | 10.30 | 10.80 | 10.08 | 10.76 | 2,051,098 | +0.61(+6.01%) |
Jan 03, 2022 | 9.870 | 10.25 | 9.825 | 10.15 | 2,365,858 | +0.35(+3.57%) |
Dec 31, 2021 | 9.900 | 10.06 | 9.660 | 9.800 | 946,433 | -0.27(-2.68%) |
Dec 30, 2021 | 10.10 | 10.32 | 10.04 | 10.07 | 1,101,048 | +0.05(+0.50%) |
Dec 29, 2021 | 9.910 | 10.06 | 9.760 | 10.02 | 1,011,347 | +0.03(+0.30%) |
Dec 28, 2021 | 10.39 | 10.60 | 9.960 | 9.990 | 1,172,369 | -0.32(-3.10%) |
Dec 27, 2021 | 9.750 | 10.32 | 9.520 | 10.31 | 812,239 | +0.49(+4.99%) |
Dec 23, 2021 | 10.07 | 10.10 | 9.810 | 9.820 | 595,867 | -0.20(-2.00%) |
Dec 22, 2021 | 9.940 | 10.11 | 9.710 | 10.02 | 741,899 | +0.02(+0.20%) |
Dec 21, 2021 | 9.140 | 10.04 | 9.000 | 10.00 | 1,153,796 | +1.06(+11.86%) |
Dec 20, 2021 | 8.920 | 9.019 | 8.570 | 8.940 | 1,212,420 | -0.38(-4.08%) |
Dec 17, 2021 | 9.190 | 9.400 | 8.910 | 9.320 | 2,724,156 | -0.02(-0.21%) |
Dec 16, 2021 | 9.640 | 9.880 | 9.255 | 9.340 | 984,975 | -0.17(-1.79%) |
Dec 15, 2021 | 9.720 | 9.720 | 9.092 | 9.510 | 1,274,840 | -0.22(-2.26%) |
Dec 14, 2021 | 9.450 | 9.871 | 9.360 | 9.730 | 1,166,204 | +0.12(+1.25%) |
Dec 13, 2021 | 9.840 | 9.885 | 9.300 | 9.610 | 1,269,725 | -0.39(-3.90%) |
Dec 10, 2021 | 10.40 | 10.43 | 9.600 | 10.00 | 1,378,590 | -0.29(-2.82%) |
Dec 09, 2021 | 10.62 | 10.66 | 10.24 | 10.29 | 1,130,658 | -0.58(-5.34%) |
Dec 08, 2021 | 10.82 | 11.03 | 10.67 | 10.87 | 690,321 | -0.01(-0.09%) |
Dec 07, 2021 | 10.78 | 11.17 | 10.71 | 10.88 | 819,146 | +0.38(+3.62%) |
Dec 06, 2021 | 10.09 | 10.68 | 9.840 | 10.50 | 842,394 | +0.61(+6.17%) |
Dec 03, 2021 | 10.13 | 10.20 | 9.710 | 9.890 | 903,316 | +0.03(+0.30%) |
Dec 02, 2021 | 9.520 | 10.02 | 9.240 | 9.860 | 1,185,322 | +0.38(+4.01%) |
Dec 01, 2021 | 10.40 | 10.45 | 9.480 | 9.480 | 1,516,101 | -0.49(-4.91%) |
Nov 30, 2021 | 10.08 | 10.21 | 9.756 | 9.970 | 1,295,095 | -0.40(-3.86%) |
Nov 29, 2021 | 10.63 | 10.77 | 10.27 | 10.37 | 1,372,325 | +0.12(+1.17%) |
Nov 26, 2021 | 10.00 | 10.26 | 9.660 | 10.25 | 1,233,339 | -0.73(-6.65%) |
Nov 24, 2021 | 10.61 | 11.15 | 10.61 | 10.98 | 980,816 | +0.36(+3.39%) |
Nov 23, 2021 | 10.46 | 10.71 | 10.24 | 10.62 | 1,983,411 | +0.37(+3.61%) |
Nov 22, 2021 | 10.35 | 10.63 | 10.17 | 10.25 | 1,742,931 | +0.60(+6.22%) |
Nov 19, 2021 | 9.850 | 9.973 | 9.470 | 9.650 | 1,973,460 | -0.56(-5.48%) |
Nov 18, 2021 | 10.54 | 10.62 | 10.14 | 10.21 | 1,174,248 | -0.26(-2.48%) |
Nov 17, 2021 | 10.70 | 10.99 | 10.36 | 10.47 | 1,492,479 | -0.53(-4.82%) |
Nov 16, 2021 | 10.97 | 11.30 | 10.85 | 11.00 | 1,560,413 | +0.16(+1.48%) |
Nov 15, 2021 | 10.56 | 11.03 | 10.25 | 10.84 | 1,574,400 | +0.34(+3.24%) |
Nov 12, 2021 | 10.55 | 10.65 | 10.34 | 10.50 | 1,446,764 | -0.26(-2.42%) |
Nov 11, 2021 | 10.89 | 11.09 | 10.61 | 10.76 | 943,313 | -0.08(-0.74%) |
Nov 10, 2021 | 11.59 | 10.84 | 1,527,947 | -0.75(-6.47%) | ||
Nov 09, 2021 | 12.01 | 12.07 | 11.19 | 11.59 | 3,448,840 | -1.46(-11.19%) |
Nov 08, 2021 | 13.17 | 13.36 | 12.85 | 13.05 | 540,027 | +0.04(+0.31%) |
Nov 05, 2021 | 13.17 | 13.25 | 12.64 | 13.01 | 642,089 | +0.13(+1.01%) |
Nov 04, 2021 | 13.13 | 13.86 | 12.68 | 12.88 | 854,884 | -0.34(-2.57%) |
Nov 03, 2021 | 13.29 | 13.57 | 13.01 | 13.22 | 614,539 | -0.05(-0.38%) |
Nov 02, 2021 | 13.55 | 13.55 | 13.04 | 13.27 | 568,382 | -0.38(-2.78%) |