Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 9.489 | 9.873 | 9.865 | 1,412,210 | +0.34(+3.53%) | |
Jan 28, 2022 | 9.401 | 9.521 | 9.233 | 9.529 | 1,289,817 | +0.10(+1.02%) |
Jan 27, 2022 | 9.657 | 9.769 | 9.393 | 9.433 | 1,070,892 | -0.12(-1.26%) |
Jan 26, 2022 | 9.585 | 9.809 | 9.521 | 9.553 | 2,140,634 | +0.08(+0.84%) |
Jan 25, 2022 | 9.401 | 9.553 | 9.241 | 9.473 | 1,840,891 | +0.00(+0.00%) |
Jan 24, 2022 | 9.145 | 9.501 | 8.969 | 9.473 | 3,144,682 | +0.10(+1.02%) |
Jan 21, 2022 | 9.401 | 9.509 | 9.201 | 9.377 | 1,816,174 | -0.12(-1.26%) |
Jan 20, 2022 | 9.681 | 9.769 | 9.493 | 9.497 | 1,399,249 | -0.18(-1.90%) |
Jan 19, 2022 | 9.921 | 9.969 | 9.681 | 9.681 | 1,534,982 | -0.23(-2.34%) |
Jan 18, 2022 | 10.11 | 10.18 | 9.905 | 9.913 | 1,366,434 | -0.29(-2.82%) |
Jan 14, 2022 | 10.20 | 0 | -0.12(-1.16%) | |||
Jan 13, 2022 | 10.49 | 10.50 | 10.31 | 10.32 | 1,498,251 | -0.09(-0.85%) |
Jan 12, 2022 | 10.47 | 10.50 | 10.34 | 10.41 | 1,626,384 | +0.00(+0.00%) |
Jan 11, 2022 | 10.41 | 10.51 | 10.31 | 10.41 | 1,163,312 | +0.02(+0.23%) |
Jan 10, 2022 | 10.46 | 10.51 | 10.33 | 10.39 | 1,367,816 | -0.05(-0.46%) |
Jan 07, 2022 | 10.50 | 10.55 | 10.35 | 10.43 | 1,523,341 | -0.05(-0.46%) |
Jan 06, 2022 | 10.52 | 10.64 | 10.47 | 10.48 | 1,769,665 | +0.02(+0.23%) |
Jan 05, 2022 | 10.61 | 10.72 | 10.45 | 10.46 | 985,335 | -0.17(-1.58%) |
Jan 04, 2022 | 10.76 | 10.95 | 10.59 | 10.63 | 1,084,405 | -0.09(-0.82%) |
Jan 03, 2022 | 10.62 | 10.85 | 10.62 | 10.71 | 1,103,727 | +0.16(+1.52%) |
Dec 31, 2021 | 10.52 | 10.62 | 10.49 | 10.55 | 564,992 | -0.03(-0.30%) |
Dec 30, 2021 | 10.62 | 10.76 | 10.56 | 10.59 | 554,427 | -0.06(-0.60%) |
Dec 29, 2021 | 10.59 | 10.72 | 10.55 | 10.65 | 684,665 | +0.03(+0.30%) |
Dec 28, 2021 | 10.57 | 10.76 | 10.57 | 10.62 | 835,918 | +0.02(+0.15%) |
Dec 27, 2021 | 10.61 | 10.69 | 10.46 | 10.60 | 1,209,928 | +0.01(+0.08%) |
Dec 23, 2021 | 10.48 | 10.69 | 10.48 | 10.59 | 663,091 | +0.14(+1.38%) |
Dec 22, 2021 | 10.43 | 10.61 | 10.29 | 10.45 | 1,054,320 | +0.02(+0.23%) |
Dec 21, 2021 | 9.857 | 10.47 | 9.857 | 10.43 | 1,599,927 | +0.62(+6.28%) |
Dec 20, 2021 | 10.11 | 10.11 | 9.593 | 9.809 | 2,735,390 | -0.46(-4.44%) |
Dec 17, 2021 | 10.45 | 10.45 | 10.18 | 10.27 | 5,330,027 | -0.18(-1.69%) |
Dec 16, 2021 | 10.69 | 10.75 | 10.39 | 10.44 | 1,479,168 | -0.14(-1.36%) |
Dec 15, 2021 | 10.35 | 10.60 | 10.25 | 10.59 | 1,781,730 | +0.22(+2.12%) |
Dec 14, 2021 | 10.52 | 10.71 | 10.35 | 10.36 | 1,310,057 | -0.23(-2.15%) |
Dec 13, 2021 | 10.59 | 10.70 | 10.44 | 10.59 | 1,538,987 | -0.13(-1.25%) |
Dec 10, 2021 | 10.92 | 10.93 | 10.66 | 10.73 | 1,039,206 | -0.17(-1.52%) |
Dec 09, 2021 | 10.96 | 11.04 | 10.87 | 10.89 | 1,092,136 | -0.08(-0.72%) |
Dec 08, 2021 | 10.77 | 11.03 | 10.70 | 10.97 | 1,676,197 | +0.31(+2.88%) |
Dec 07, 2021 | 10.51 | 10.77 | 10.47 | 10.66 | 1,070,153 | +0.21(+2.03%) |
Dec 06, 2021 | 10.28 | 10.53 | 10.20 | 10.45 | 1,368,017 | +0.31(+3.10%) |
Dec 03, 2021 | 10.27 | 10.28 | 9.964 | 10.14 | 1,384,708 | -0.11(-1.07%) |
Dec 02, 2021 | 9.940 | 10.32 | 9.862 | 10.25 | 2,505,414 | +0.39(+3.99%) |
Dec 01, 2021 | 10.31 | 10.35 | 9.846 | 9.854 | 2,092,161 | -0.23(-2.26%) |
Nov 30, 2021 | 10.45 | 10.53 | 9.830 | 10.08 | 3,208,587 | -0.48(-4.54%) |
Nov 29, 2021 | 10.73 | 10.79 | 10.51 | 10.56 | 1,071,532 | -0.02(-0.15%) |
Nov 26, 2021 | 10.78 | 10.78 | 10.41 | 10.58 | 930,057 | -0.35(-3.17%) |
Nov 24, 2021 | 10.85 | 10.99 | 10.79 | 10.92 | 533,471 | +0.02(+0.14%) |
Nov 23, 2021 | 10.90 | 11.00 | 10.86 | 10.91 | 668,127 | +0.03(+0.29%) |
Nov 22, 2021 | 10.96 | 10.99 | 10.84 | 10.88 | 765,311 | -0.04(-0.36%) |
Nov 19, 2021 | 10.81 | 10.99 | 10.79 | 10.92 | 901,580 | +0.05(+0.43%) |
Nov 18, 2021 | 11.03 | 10.88 | 10.71 | 10.87 | 1,431,490 | -0.15(-1.36%) |
Nov 17, 2021 | 10.77 | 11.02 | 10.66 | 11.02 | 1,543,326 | +0.24(+2.26%) |
Nov 16, 2021 | 11.02 | 11.05 | 10.75 | 10.77 | 1,013,187 | -0.27(-2.42%) |
Nov 15, 2021 | 11.07 | 11.14 | 10.98 | 11.04 | 884,572 | +0.03(+0.29%) |
Nov 12, 2021 | 11.01 | 11.09 | 10.98 | 11.01 | 1,142,527 | +0.02(+0.14%) |
Nov 11, 2021 | 10.95 | 11.09 | 10.93 | 10.99 | 869,888 | +0.09(+0.87%) |
Nov 10, 2021 | 10.87 | 10.90 | 1,397,026 | +0.00(+0.00%) | ||
Nov 09, 2021 | 10.88 | 10.97 | 10.87 | 10.90 | 977,658 | +0.03(+0.29%) |
Nov 08, 2021 | 10.88 | 10.94 | 10.81 | 10.87 | 1,117,526 | +0.05(+0.44%) |
Nov 05, 2021 | 10.80 | 10.97 | 10.77 | 10.82 | 1,241,063 | +0.17(+1.55%) |
Nov 04, 2021 | 10.59 | 10.71 | 10.57 | 10.66 | 1,055,281 | +0.09(+0.82%) |
Nov 03, 2021 | 10.64 | 10.77 | 10.49 | 10.57 | 1,429,202 | -0.06(-0.59%) |
Nov 02, 2021 | 10.93 | 10.94 | 10.62 | 10.63 | 1,313,592 | -0.35(-3.15%) |