Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 8.270 | 9.470 | 9.450 | 3,767,328 | +1.18(+14.27%) | |
Jan 28, 2022 | 8.140 | 8.360 | 7.610 | 8.270 | 2,906,080 | +0.14(+1.72%) |
Jan 27, 2022 | 8.570 | 8.820 | 8.110 | 8.130 | 4,244,343 | -0.20(-2.40%) |
Jan 26, 2022 | 9.230 | 9.535 | 8.200 | 8.330 | 5,173,952 | -0.77(-8.46%) |
Jan 25, 2022 | 9.260 | 9.580 | 8.925 | 9.100 | 4,192,246 | -0.59(-6.09%) |
Jan 24, 2022 | 8.870 | 9.710 | 8.340 | 9.690 | 4,139,086 | +0.44(+4.76%) |
Jan 21, 2022 | 9.360 | 9.880 | 8.950 | 9.250 | 3,814,785 | -0.33(-3.44%) |
Jan 20, 2022 | 10.19 | 10.67 | 9.550 | 9.580 | 2,757,072 | -0.44(-4.39%) |
Jan 19, 2022 | 10.36 | 10.70 | 9.990 | 10.02 | 2,429,908 | -0.31(-3.00%) |
Jan 18, 2022 | 10.34 | 10.85 | 10.10 | 10.33 | 2,527,580 | -0.34(-3.19%) |
Jan 14, 2022 | 10.67 | 0 | -0.27(-2.47%) | |||
Jan 13, 2022 | 11.65 | 11.90 | 10.90 | 10.94 | 1,984,867 | -0.68(-5.85%) |
Jan 12, 2022 | 12.35 | 12.50 | 11.36 | 11.62 | 2,176,139 | -0.62(-5.07%) |
Jan 11, 2022 | 10.85 | 12.42 | 10.70 | 12.24 | 3,651,526 | +1.32(+12.09%) |
Jan 10, 2022 | 11.56 | 11.61 | 10.45 | 10.92 | 3,984,331 | -0.94(-7.93%) |
Jan 07, 2022 | 11.78 | 12.25 | 11.46 | 11.86 | 2,418,351 | -0.07(-0.59%) |
Jan 06, 2022 | 11.57 | 12.29 | 10.93 | 11.93 | 4,021,819 | +0.56(+4.93%) |
Jan 05, 2022 | 12.31 | 12.58 | 11.22 | 11.37 | 3,024,961 | -0.98(-7.94%) |
Jan 04, 2022 | 12.55 | 12.90 | 11.76 | 12.35 | 3,852,164 | +0.39(+3.26%) |
Jan 03, 2022 | 11.90 | 12.38 | 11.56 | 11.96 | 2,024,472 | +0.35(+3.01%) |
Dec 31, 2021 | 11.58 | 11.94 | 11.39 | 11.61 | 1,909,641 | +0.00(+0.00%) |
Dec 30, 2021 | 10.77 | 11.78 | 10.62 | 11.61 | 2,854,004 | +0.84(+7.80%) |
Dec 29, 2021 | 11.09 | 11.11 | 10.42 | 10.77 | 2,688,055 | -0.33(-3.00%) |
Dec 28, 2021 | 11.42 | 11.49 | 11.10 | 11.10 | 1,776,737 | -0.34(-2.95%) |
Dec 27, 2021 | 11.67 | 11.77 | 11.28 | 11.44 | 1,816,913 | -0.23(-1.97%) |
Dec 23, 2021 | 11.52 | 11.94 | 11.32 | 11.67 | 1,958,770 | +0.22(+1.92%) |
Dec 22, 2021 | 11.45 | 11.71 | 11.28 | 11.45 | 2,052,571 | -0.08(-0.69%) |
Dec 21, 2021 | 10.45 | 11.58 | 10.42 | 11.53 | 3,522,095 | +1.31(+12.82%) |
Dec 20, 2021 | 10.13 | 10.50 | 9.950 | 10.22 | 3,628,142 | -0.17(-1.64%) |
Dec 17, 2021 | 10.02 | 10.60 | 9.750 | 10.39 | 4,417,828 | +0.25(+2.47%) |
Dec 16, 2021 | 11.17 | 11.29 | 9.970 | 10.14 | 3,751,966 | -0.86(-7.82%) |
Dec 15, 2021 | 10.89 | 11.17 | 10.28 | 11.00 | 5,712,625 | -0.02(-0.18%) |
Dec 14, 2021 | 11.44 | 11.61 | 10.95 | 11.02 | 3,607,974 | -0.77(-6.53%) |
Dec 13, 2021 | 12.34 | 12.49 | 11.39 | 11.79 | 4,023,479 | -0.65(-5.23%) |
Dec 10, 2021 | 13.43 | 13.46 | 12.38 | 12.44 | 3,709,040 | -0.90(-6.75%) |
Dec 09, 2021 | 13.99 | 14.37 | 13.28 | 13.34 | 1,653,190 | -0.75(-5.32%) |
Dec 08, 2021 | 13.57 | 14.37 | 13.40 | 14.09 | 2,065,999 | +0.22(+1.59%) |
Dec 07, 2021 | 13.74 | 14.50 | 13.74 | 13.87 | 3,637,215 | +0.59(+4.44%) |
Dec 06, 2021 | 13.11 | 13.52 | 12.61 | 13.28 | 2,788,116 | +0.22(+1.68%) |
Dec 03, 2021 | 13.97 | 14.00 | 12.86 | 13.06 | 3,257,543 | -0.78(-5.64%) |
Dec 02, 2021 | 14.08 | 14.76 | 13.70 | 13.84 | 4,064,980 | -0.26(-1.84%) |
Dec 01, 2021 | 15.99 | 16.20 | 14.07 | 14.10 | 3,192,431 | -1.47(-9.44%) |
Nov 30, 2021 | 15.94 | 16.21 | 14.96 | 15.57 | 2,921,960 | -0.49(-3.05%) |
Nov 29, 2021 | 16.07 | 16.37 | 15.34 | 16.06 | 2,932,493 | +0.19(+1.20%) |
Nov 26, 2021 | 15.60 | 16.02 | 15.40 | 15.87 | 1,631,749 | -0.47(-2.88%) |
Nov 24, 2021 | 14.55 | 16.35 | 14.28 | 16.34 | 5,321,693 | +1.50(+10.11%) |
Nov 23, 2021 | 15.08 | 15.40 | 14.51 | 14.84 | 2,155,219 | -0.32(-2.11%) |
Nov 22, 2021 | 15.25 | 15.63 | 14.52 | 15.16 | 3,313,880 | -0.26(-1.69%) |
Nov 19, 2021 | 16.11 | 16.40 | 15.39 | 15.42 | 2,070,906 | -0.75(-4.64%) |
Nov 18, 2021 | 16.22 | 16.22 | 16.09 | 16.17 | 1,770,020 | +0.00(+0.00%) |
Nov 17, 2021 | 16.79 | 16.80 | 15.81 | 16.17 | 2,428,004 | -0.72(-4.26%) |
Nov 16, 2021 | 16.61 | 16.90 | 16.15 | 16.89 | 1,523,351 | +0.25(+1.50%) |
Nov 15, 2021 | 16.68 | 16.96 | 16.54 | 16.64 | 3,387,444 | +0.13(+0.79%) |
Nov 12, 2021 | 15.88 | 16.55 | 15.66 | 16.51 | 3,621,393 | +0.79(+5.03%) |
Nov 11, 2021 | 15.56 | 16.13 | 15.47 | 15.72 | 2,269,239 | +0.51(+3.35%) |
Nov 10, 2021 | 15.95 | 15.13 | 15.21 | 4,978,641 | -1.07(-6.57%) | |
Nov 09, 2021 | 16.00 | 17.09 | 15.29 | 16.28 | 13,707,610 | +2.56(+18.66%) |
Nov 08, 2021 | 13.80 | 13.85 | 13.40 | 13.72 | 5,563,543 | +0.09(+0.66%) |
Nov 05, 2021 | 13.10 | 13.66 | 13.00 | 13.63 | 2,926,914 | +0.57(+4.36%) |
Nov 04, 2021 | 12.81 | 13.20 | 12.80 | 13.06 | 3,622,846 | +0.35(+2.75%) |
Nov 03, 2021 | 12.49 | 12.98 | 12.46 | 12.71 | 2,066,107 | +0.19(+1.52%) |
Nov 02, 2021 | 13.38 | 13.44 | 12.27 | 12.52 | 2,794,524 | -0.80(-6.01%) |