Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 13.86 | 12.21 | 12.41 | 4,228 | -1.50(-10.75%) | |
Jan 28, 2022 | 14.53 | 14.64 | 13.86 | 13.91 | 9,910 | -0.62(-4.28%) |
Jan 27, 2022 | 13.78 | 14.53 | 13.78 | 14.53 | 2,146 | +0.75(+5.44%) |
Jan 26, 2022 | 13.59 | 13.94 | 11.60 | 13.78 | 11,746 | -0.20(-1.46%) |
Jan 25, 2022 | 15.33 | 15.33 | 13.85 | 13.98 | 8,182 | +0.04(+0.31%) |
Jan 24, 2022 | 14.37 | 18.92 | 13.94 | 13.94 | 123,312 | +0.09(+0.63%) |
Jan 21, 2022 | 13.23 | 13.95 | 13.23 | 13.85 | 104,819 | +0.51(+3.85%) |
Jan 20, 2022 | 13.07 | 13.34 | 13.07 | 13.34 | 514 | +0.53(+4.15%) |
Jan 19, 2022 | 12.54 | 12.81 | 12.54 | 12.81 | 857 | +0.24(+1.91%) |
Jan 18, 2022 | 12.27 | 12.57 | 12.27 | 12.57 | 134 | +1.06(+9.17%) |
Jan 14, 2022 | 11.51 | 0 | +0.06(+0.55%) | |||
Jan 13, 2022 | 11.45 | 11.45 | 11.45 | 11.45 | 11 | +0.44(+4.01%) |
Jan 12, 2022 | 10.89 | 11.01 | 10.89 | 11.01 | 493 | +0.29(+2.73%) |
Jan 11, 2022 | 11.06 | 11.06 | 10.72 | 10.72 | 458 | -0.46(-4.10%) |
Jan 10, 2022 | 11.35 | 11.35 | 11.17 | 11.17 | 478 | -0.43(-3.74%) |
Jan 07, 2022 | 11.63 | 11.63 | 11.61 | 11.61 | 800 | -0.40(-3.37%) |
Jan 06, 2022 | 11.85 | 12.01 | 11.85 | 12.01 | 348 | +0.30(+2.55%) |
Jan 05, 2022 | 11.11 | 11.71 | 11.11 | 11.71 | 377 | +0.87(+8.06%) |
Jan 04, 2022 | 11.01 | 11.02 | 10.84 | 10.84 | 594 | +0.25(+2.35%) |
Jan 03, 2022 | 10.54 | 10.59 | 10.47 | 10.59 | 1,229 | -0.65(-5.77%) |
Dec 31, 2021 | 10.98 | 11.24 | 10.98 | 11.24 | 493 | +0.18(+1.64%) |
Dec 30, 2021 | 11.01 | 11.06 | 11.01 | 11.06 | 459 | -0.21(-1.83%) |
Dec 29, 2021 | 10.81 | 11.26 | 10.81 | 11.26 | 2,872 | +0.30(+2.74%) |
Dec 28, 2021 | 11.17 | 11.17 | 10.36 | 10.96 | 4,427 | +0.54(+5.17%) |
Dec 27, 2021 | 10.30 | 10.43 | 10.30 | 10.43 | 674 | +0.17(+1.65%) |
Dec 23, 2021 | 10.09 | 10.26 | 10.09 | 10.26 | 961 | -0.62(-5.68%) |
Dec 22, 2021 | 10.86 | 10.97 | 10.86 | 10.87 | 398 | +0.01(+0.10%) |
Dec 21, 2021 | 11.12 | 11.12 | 10.86 | 10.86 | 2,018 | -0.82(-7.03%) |
Dec 20, 2021 | 11.63 | 11.68 | 11.44 | 11.68 | 3,241 | +0.78(+7.14%) |
Dec 17, 2021 | 11.67 | 11.67 | 10.90 | 10.90 | 2,746 | -0.62(-5.35%) |
Dec 16, 2021 | 10.91 | 11.58 | 10.91 | 11.52 | 3,523 | +0.34(+3.00%) |
Dec 15, 2021 | 11.48 | 12.03 | 10.94 | 11.19 | 2,785 | -0.10(-0.93%) |
Dec 14, 2021 | 10.92 | 11.29 | 10.92 | 11.29 | 2,397 | +0.47(+4.31%) |
Dec 13, 2021 | 10.95 | 10.95 | 10.75 | 10.82 | 666 | -0.11(-0.97%) |
Dec 10, 2021 | 10.55 | 10.93 | 10.38 | 10.93 | 1,891 | +0.26(+2.47%) |
Dec 09, 2021 | 10.06 | 10.67 | 10.06 | 10.67 | 611 | +0.81(+8.25%) |
Dec 08, 2021 | 10.14 | 10.14 | 9.852 | 9.852 | 480 | -0.32(-3.17%) |
Dec 07, 2021 | 9.590 | 10.31 | 9.590 | 10.17 | 1,718 | -0.67(-6.21%) |
Dec 06, 2021 | 11.60 | 11.71 | 10.85 | 10.85 | 3,378 | -0.67(-5.83%) |
Dec 03, 2021 | 10.55 | 11.68 | 10.22 | 11.52 | 5,169 | +0.81(+7.55%) |
Dec 02, 2021 | 10.71 | 10.71 | 10.71 | 10.71 | 315 | -0.33(-2.97%) |
Dec 01, 2021 | 9.992 | 11.04 | 9.992 | 11.04 | 1,508 | +0.94(+9.30%) |
Nov 30, 2021 | 9.882 | 10.10 | 9.882 | 10.10 | 981 | +0.42(+4.33%) |
Nov 29, 2021 | 9.331 | 9.736 | 9.331 | 9.680 | 3,040 | +0.43(+4.65%) |
Nov 26, 2021 | 9.266 | 9.485 | 9.249 | 9.249 | 1,292 | +0.41(+4.68%) |
Nov 24, 2021 | 9.006 | 9.006 | 8.836 | 8.836 | 958 | -0.33(-3.64%) |
Nov 23, 2021 | 8.925 | 9.436 | 8.925 | 9.169 | 4,464 | +0.10(+1.08%) |
Nov 22, 2021 | 8.682 | 9.071 | 8.682 | 9.071 | 1,994 | +0.47(+5.46%) |
Nov 19, 2021 | 8.602 | 8.602 | 8.602 | 8.602 | 156 | +0.12(+1.45%) |
Nov 18, 2021 | 7.773 | 8.479 | 7.773 | 8.479 | 1,180 | +0.89(+11.70%) |
Nov 17, 2021 | 7.262 | 7.591 | 7.262 | 7.591 | 512 | +0.65(+9.42%) |
Nov 16, 2021 | 7.099 | 7.099 | 6.937 | 6.937 | 988 | +0.23(+3.39%) |
Nov 15, 2021 | 6.527 | 6.710 | 6.527 | 6.710 | 693 | +0.32(+5.06%) |
Nov 12, 2021 | 7.374 | 7.374 | 6.387 | 6.387 | 1,295 | -1.05(-14.10%) |
Nov 11, 2021 | 7.435 | 7.435 | 7.435 | 7.435 | 48 | -0.25(-3.27%) |
Nov 10, 2021 | 7.270 | 7.687 | 7.687 | 3,377 | +0.50(+7.02%) | |
Nov 09, 2021 | 7.302 | 7.302 | 7.182 | 7.182 | 505 | +0.07(+1.03%) |
Nov 08, 2021 | 8.146 | 8.146 | 7.109 | 7.109 | 2,743 | -1.35(-15.95%) |
Nov 05, 2021 | 8.503 | 8.503 | 8.458 | 8.458 | 255 | +0.16(+1.91%) |
Nov 04, 2021 | 8.300 | 8.300 | 8.300 | 8.300 | 369 | +0.23(+2.91%) |
Nov 03, 2021 | 8.276 | 8.276 | 8.015 | 8.066 | 374 | -0.44(-5.22%) |