Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 10.57 | 10.94 | 10.89 | 1,526,539 | +0.28(+2.64%) | |
Jan 28, 2022 | 10.70 | 10.70 | 10.25 | 10.61 | 1,453,768 | -0.14(-1.30%) |
Jan 27, 2022 | 11.05 | 11.14 | 10.70 | 10.75 | 1,067,056 | -0.28(-2.54%) |
Jan 26, 2022 | 11.08 | 11.29 | 10.92 | 11.03 | 941,520 | +0.08(+0.73%) |
Jan 25, 2022 | 11.29 | 11.29 | 10.86 | 10.95 | 2,136,242 | -0.33(-2.93%) |
Jan 24, 2022 | 11.00 | 11.29 | 10.77 | 11.28 | 2,454,132 | -0.27(-2.34%) |
Jan 21, 2022 | 11.76 | 11.87 | 11.47 | 11.55 | 1,071,923 | -0.40(-3.35%) |
Jan 20, 2022 | 12.01 | 12.26 | 11.92 | 11.95 | 1,191,515 | +0.04(+0.34%) |
Jan 19, 2022 | 12.19 | 12.39 | 11.89 | 11.91 | 2,102,522 | -0.17(-1.41%) |
Jan 18, 2022 | 11.63 | 12.25 | 11.60 | 12.08 | 3,000,526 | +0.43(+3.69%) |
Jan 17, 2022 | 11.40 | 11.75 | 11.30 | 11.65 | 503,250 | +0.32(+2.82%) |
Jan 14, 2022 | 11.41 | 11.51 | 11.10 | 11.33 | 1,697,697 | -0.26(-2.24%) |
Jan 13, 2022 | 11.78 | 11.87 | 11.58 | 11.59 | 1,110,914 | -0.17(-1.45%) |
Jan 12, 2022 | 11.52 | 11.82 | 11.36 | 11.76 | 4,126,905 | +0.49(+4.35%) |
Jan 11, 2022 | 11.20 | 11.44 | 10.92 | 11.27 | 1,903,598 | +0.13(+1.17%) |
Jan 10, 2022 | 10.87 | 11.19 | 10.83 | 11.14 | 3,345,977 | +0.45(+4.21%) |
Jan 07, 2022 | 10.42 | 10.72 | 10.29 | 10.69 | 1,214,210 | +0.33(+3.19%) |
Jan 06, 2022 | 10.29 | 10.43 | 10.00 | 10.36 | 1,025,347 | +0.03(+0.29%) |
Jan 05, 2022 | 10.35 | 10.50 | 10.22 | 10.33 | 1,218,196 | -0.04(-0.39%) |
Jan 04, 2022 | 10.30 | 10.43 | 10.24 | 10.37 | 1,054,587 | +0.05(+0.48%) |
Dec 31, 2021 | 10.32 | 10.32 | 10.32 | 0 | +0.08(+0.78%) | |
Dec 30, 2021 | 10.06 | 10.31 | 10.06 | 10.24 | 806,405 | +0.15(+1.49%) |
Dec 29, 2021 | 10.16 | 10.20 | 10.02 | 10.09 | 683,855 | -0.03(-0.30%) |
Dec 24, 2021 | 10.12 | 10.12 | 10.12 | 0 | +0.24(+2.43%) | |
Dec 23, 2021 | 9.830 | 9.910 | 9.790 | 9.880 | 1,247,545 | +0.06(+0.61%) |
Dec 22, 2021 | 9.680 | 9.900 | 9.680 | 9.820 | 728,657 | +0.08(+0.82%) |
Dec 21, 2021 | 9.500 | 9.810 | 9.480 | 9.740 | 1,236,947 | +0.32(+3.40%) |
Dec 20, 2021 | 9.380 | 9.510 | 9.260 | 9.420 | 1,114,612 | -0.14(-1.46%) |
Dec 17, 2021 | 9.810 | 9.810 | 9.530 | 9.560 | 4,379,683 | -0.19(-1.95%) |
Dec 16, 2021 | 10.07 | 10.15 | 9.700 | 9.750 | 1,505,178 | -0.15(-1.52%) |
Dec 15, 2021 | 10.11 | 10.12 | 9.630 | 9.900 | 2,761,118 | -0.37(-3.60%) |
Dec 14, 2021 | 10.13 | 10.39 | 10.08 | 10.27 | 1,326,772 | -0.01(-0.10%) |
Dec 13, 2021 | 10.00 | 10.31 | 9.950 | 10.28 | 2,489,132 | +0.35(+3.52%) |
Dec 10, 2021 | 10.15 | 10.20 | 9.890 | 9.930 | 975,100 | -0.23(-2.26%) |
Dec 09, 2021 | 9.950 | 10.18 | 9.920 | 10.16 | 1,919,288 | +0.07(+0.69%) |
Dec 08, 2021 | 10.08 | 10.12 | 9.970 | 10.09 | 1,566,365 | +0.05(+0.50%) |
Dec 07, 2021 | 9.780 | 10.18 | 9.770 | 10.04 | 1,568,087 | +0.46(+4.80%) |
Dec 06, 2021 | 9.460 | 9.660 | 9.030 | 9.580 | 2,755,923 | +0.10(+1.05%) |
Dec 03, 2021 | 9.630 | 9.650 | 9.280 | 9.480 | 2,459,578 | -0.13(-1.35%) |
Dec 02, 2021 | 9.860 | 9.880 | 9.530 | 9.610 | 1,808,271 | -0.31(-3.13%) |
Dec 01, 2021 | 10.20 | 10.34 | 9.850 | 9.920 | 2,344,352 | -0.22(-2.17%) |
Nov 30, 2021 | 10.23 | 10.35 | 9.910 | 10.14 | 3,951,425 | -0.19(-1.84%) |
Nov 29, 2021 | 10.15 | 10.36 | 9.900 | 10.33 | 2,299,682 | +0.43(+4.34%) |
Nov 26, 2021 | 9.960 | 10.07 | 9.810 | 9.900 | 1,331,370 | -0.38(-3.70%) |
Nov 25, 2021 | 10.25 | 10.34 | 10.12 | 10.28 | 303,213 | +0.05(+0.49%) |
Nov 24, 2021 | 10.06 | 10.24 | 9.960 | 10.23 | 627,533 | +0.15(+1.49%) |
Nov 23, 2021 | 10.31 | 10.43 | 10.01 | 10.08 | 1,070,042 | -0.20(-1.95%) |
Nov 22, 2021 | 10.26 | 10.35 | 10.11 | 10.28 | 1,028,609 | +0.15(+1.48%) |
Nov 19, 2021 | 9.990 | 10.27 | 9.950 | 10.13 | 1,268,757 | +0.17(+1.71%) |
Nov 18, 2021 | 10.05 | 9.990 | 9.920 | 9.960 | 988,618 | -0.11(-1.09%) |
Nov 17, 2021 | 10.36 | 10.36 | 10.05 | 10.07 | 1,136,560 | -0.34(-3.27%) |
Nov 16, 2021 | 10.32 | 10.52 | 10.24 | 10.41 | 1,413,260 | +0.19(+1.86%) |
Nov 15, 2021 | 10.59 | 10.59 | 9.970 | 10.22 | 1,570,729 | -0.24(-2.29%) |
Nov 12, 2021 | 10.22 | 10.53 | 10.21 | 10.46 | 1,273,214 | +0.22(+2.15%) |
Nov 11, 2021 | 9.800 | 10.37 | 9.760 | 10.24 | 2,180,697 | +0.62(+6.44%) |
Nov 10, 2021 | 9.820 | 9.620 | 1,380,749 | -0.14(-1.43%) | ||
Nov 09, 2021 | 9.790 | 9.890 | 9.620 | 9.760 | 916,184 | -0.23(-2.30%) |
Nov 08, 2021 | 9.860 | 10.00 | 9.590 | 9.990 | 1,529,757 | +0.30(+3.10%) |
Nov 05, 2021 | 9.570 | 9.770 | 9.470 | 9.690 | 1,116,035 | +0.08(+0.83%) |
Nov 04, 2021 | 9.540 | 9.660 | 9.440 | 9.610 | 2,129,499 | +0.12(+1.26%) |
Nov 03, 2021 | 9.660 | 9.710 | 9.470 | 9.490 | 1,420,900 | -0.22(-2.27%) |
Nov 02, 2021 | 9.850 | 9.890 | 9.480 | 9.710 | 1,031,236 | -0.23(-2.31%) |