Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 10.98 | 10.47 | 10.62 | 6,462,535 | -0.42(-3.83%) | |
Jan 28, 2022 | 10.98 | 11.43 | 10.53 | 11.05 | 4,921,339 | +0.19(+1.72%) |
Jan 27, 2022 | 11.02 | 11.57 | 10.58 | 10.86 | 4,112,226 | -0.08(-0.72%) |
Jan 26, 2022 | 11.27 | 11.69 | 10.73 | 10.94 | 5,672,905 | +0.14(+1.27%) |
Jan 25, 2022 | 10.39 | 10.88 | 10.02 | 10.80 | 6,072,318 | +0.25(+2.33%) |
Jan 24, 2022 | 10.07 | 10.60 | 9.670 | 10.56 | 7,051,854 | -0.02(-0.19%) |
Jan 21, 2022 | 10.95 | 11.07 | 10.40 | 10.58 | 6,548,280 | -0.54(-4.87%) |
Jan 20, 2022 | 12.14 | 12.24 | 11.07 | 11.12 | 6,249,264 | -1.16(-9.46%) |
Jan 19, 2022 | 13.07 | 13.22 | 12.26 | 12.28 | 5,020,683 | -0.64(-4.95%) |
Jan 18, 2022 | 13.43 | 13.90 | 12.67 | 12.92 | 6,314,735 | -0.30(-2.31%) |
Jan 14, 2022 | 13.22 | 0 | +0.95(+7.78%) | |||
Jan 13, 2022 | 12.80 | 13.29 | 12.18 | 12.27 | 5,304,595 | -0.74(-5.67%) |
Jan 12, 2022 | 12.14 | 13.05 | 11.96 | 13.00 | 6,319,256 | +1.22(+10.35%) |
Jan 11, 2022 | 11.17 | 11.96 | 10.99 | 11.79 | 5,027,244 | +0.67(+6.02%) |
Jan 10, 2022 | 11.25 | 11.94 | 10.85 | 11.12 | 4,970,438 | -0.07(-0.62%) |
Jan 07, 2022 | 11.21 | 11.80 | 11.13 | 11.19 | 3,106,408 | -0.01(-0.09%) |
Jan 06, 2022 | 11.47 | 11.53 | 10.65 | 11.19 | 3,736,405 | -0.02(-0.17%) |
Jan 05, 2022 | 11.12 | 11.98 | 11.09 | 11.21 | 5,732,255 | +0.16(+1.42%) |
Jan 04, 2022 | 11.41 | 11.59 | 10.94 | 11.06 | 4,238,337 | -0.10(-0.88%) |
Jan 03, 2022 | 10.24 | 11.70 | 10.24 | 11.16 | 6,894,492 | +1.25(+12.61%) |
Dec 31, 2021 | 10.00 | 10.11 | 9.739 | 9.906 | 2,314,134 | -0.16(-1.56%) |
Dec 30, 2021 | 10.22 | 10.36 | 9.857 | 10.06 | 2,409,456 | -0.19(-1.82%) |
Dec 29, 2021 | 10.52 | 10.80 | 10.15 | 10.25 | 3,023,384 | -0.27(-2.53%) |
Dec 28, 2021 | 10.70 | 10.76 | 10.13 | 10.52 | 2,500,752 | -0.18(-1.66%) |
Dec 27, 2021 | 10.29 | 10.74 | 10.07 | 10.69 | 2,182,242 | +0.29(+2.74%) |
Dec 23, 2021 | 10.91 | 11.00 | 10.39 | 10.41 | 2,561,906 | -0.32(-3.02%) |
Dec 22, 2021 | 10.56 | 11.05 | 10.43 | 10.73 | 3,795,849 | +0.08(+0.74%) |
Dec 21, 2021 | 10.00 | 10.91 | 9.985 | 10.65 | 4,254,373 | +0.78(+7.87%) |
Dec 20, 2021 | 9.719 | 9.965 | 9.414 | 9.877 | 4,101,667 | -0.14(-1.38%) |
Dec 17, 2021 | 9.621 | 10.48 | 9.488 | 10.01 | 11,547,749 | +0.41(+4.30%) |
Dec 16, 2021 | 9.709 | 10.12 | 9.468 | 9.601 | 5,766,146 | +0.28(+2.95%) |
Dec 15, 2021 | 8.942 | 9.493 | 8.440 | 9.326 | 5,211,420 | +0.35(+3.95%) |
Dec 14, 2021 | 8.952 | 9.385 | 8.934 | 8.972 | 3,800,286 | -0.07(-0.76%) |
Dec 13, 2021 | 9.050 | 9.395 | 8.814 | 9.040 | 4,925,615 | -0.17(-1.82%) |
Dec 10, 2021 | 9.503 | 9.690 | 8.937 | 9.208 | 3,382,164 | -0.27(-2.80%) |
Dec 09, 2021 | 9.857 | 9.857 | 9.218 | 9.473 | 3,462,629 | -0.38(-3.89%) |
Dec 08, 2021 | 9.670 | 10.28 | 9.670 | 9.857 | 5,220,064 | +0.24(+2.45%) |
Dec 07, 2021 | 9.749 | 9.950 | 9.414 | 9.621 | 4,465,245 | +0.12(+1.24%) |
Dec 06, 2021 | 9.690 | 9.690 | 8.873 | 9.503 | 6,190,462 | -0.36(-3.69%) |
Dec 03, 2021 | 9.955 | 10.33 | 9.713 | 9.867 | 5,661,187 | +0.02(+0.20%) |
Dec 02, 2021 | 9.345 | 9.896 | 9.326 | 9.847 | 3,505,746 | +0.52(+5.59%) |
Dec 01, 2021 | 10.10 | 10.12 | 9.267 | 9.326 | 4,386,366 | -0.47(-4.82%) |
Nov 30, 2021 | 10.27 | 10.40 | 9.218 | 9.798 | 7,520,464 | -0.67(-6.39%) |
Nov 29, 2021 | 10.87 | 10.96 | 10.22 | 10.47 | 3,729,958 | +0.14(+1.33%) |
Nov 26, 2021 | 10.72 | 10.72 | 9.906 | 10.33 | 4,155,455 | -1.14(-9.95%) |
Nov 24, 2021 | 11.21 | 11.97 | 11.21 | 11.47 | 5,315,717 | +0.09(+0.78%) |
Nov 23, 2021 | 10.77 | 11.74 | 10.73 | 11.38 | 7,889,080 | +0.92(+8.84%) |
Nov 22, 2021 | 9.916 | 10.87 | 9.837 | 10.46 | 5,362,113 | +0.75(+7.70%) |
Nov 19, 2021 | 9.837 | 10.02 | 9.631 | 9.709 | 4,168,651 | -0.31(-3.14%) |
Nov 18, 2021 | 10.07 | 10.08 | 9.877 | 10.02 | 5,150,470 | -0.15(-1.45%) |
Nov 17, 2021 | 10.22 | 10.61 | 10.08 | 10.17 | 3,010,267 | -0.19(-1.80%) |
Nov 16, 2021 | 10.55 | 10.85 | 10.05 | 10.36 | 4,997,132 | -0.08(-0.75%) |
Nov 15, 2021 | 11.04 | 11.36 | 10.23 | 10.44 | 6,934,846 | -0.93(-8.22%) |
Nov 12, 2021 | 10.96 | 11.59 | 10.96 | 11.37 | 3,568,835 | +0.01(+0.09%) |
Nov 11, 2021 | 10.87 | 11.45 | 10.69 | 11.36 | 3,918,076 | +0.61(+5.67%) |
Nov 10, 2021 | 11.51 | 10.75 | 5,331,807 | -0.87(-7.45%) | ||
Nov 09, 2021 | 12.13 | 12.14 | 10.97 | 11.62 | 5,268,276 | -0.43(-3.59%) |
Nov 08, 2021 | 11.52 | 12.41 | 11.52 | 12.05 | 4,798,989 | +0.60(+5.24%) |
Nov 05, 2021 | 11.12 | 11.66 | 10.87 | 11.45 | 4,869,537 | +0.34(+3.10%) |
Nov 04, 2021 | 11.96 | 12.10 | 11.02 | 11.11 | 5,078,449 | -0.80(-6.69%) |
Nov 03, 2021 | 11.49 | 12.37 | 11.49 | 11.90 | 6,315,566 | +0.58(+5.13%) |
Nov 02, 2021 | 11.80 | 11.81 | 10.78 | 11.32 | 6,405,687 | -0.60(-5.03%) |