Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 13.37 | 13.55 | 13.46 | 7,879,133 | +0.10(+0.76%) | |
Jan 28, 2022 | 13.47 | 13.62 | 13.09 | 13.35 | 9,574,945 | -0.05(-0.35%) |
Jan 27, 2022 | 13.65 | 13.84 | 13.19 | 13.40 | 12,619,224 | +0.00(+0.00%) |
Jan 26, 2022 | 13.80 | 13.89 | 13.31 | 13.40 | 19,299,874 | -0.06(-0.48%) |
Jan 25, 2022 | 12.78 | 13.56 | 12.54 | 13.47 | 12,839,321 | +0.59(+4.60%) |
Jan 24, 2022 | 12.46 | 12.91 | 12.03 | 12.87 | 17,146,314 | -0.12(-0.93%) |
Jan 21, 2022 | 13.43 | 13.46 | 12.85 | 12.99 | 19,666,978 | -0.62(-4.55%) |
Jan 20, 2022 | 13.58 | 14.14 | 13.53 | 13.61 | 8,017,726 | -0.14(-1.01%) |
Jan 19, 2022 | 13.94 | 14.01 | 13.56 | 13.75 | 11,551,213 | +0.00(+0.00%) |
Jan 18, 2022 | 13.97 | 14.20 | 13.43 | 13.75 | 18,858,328 | +0.02(+0.13%) |
Jan 14, 2022 | 13.73 | 0 | +0.43(+3.20%) | |||
Jan 13, 2022 | 13.35 | 13.47 | 13.10 | 13.31 | 9,717,632 | -0.08(-0.62%) |
Jan 12, 2022 | 13.31 | 13.48 | 13.22 | 13.39 | 14,340,972 | +0.26(+1.97%) |
Jan 11, 2022 | 12.81 | 13.24 | 12.70 | 13.13 | 12,282,596 | +0.56(+4.49%) |
Jan 10, 2022 | 12.62 | 12.75 | 12.36 | 12.57 | 8,037,852 | -0.11(-0.88%) |
Jan 07, 2022 | 12.61 | 12.69 | 12.43 | 12.68 | 8,293,052 | +0.14(+1.11%) |
Jan 06, 2022 | 12.39 | 12.74 | 12.26 | 12.54 | 15,165,553 | +0.54(+4.47%) |
Jan 05, 2022 | 11.96 | 12.42 | 11.96 | 12.00 | 13,727,486 | +0.16(+1.33%) |
Jan 04, 2022 | 11.64 | 12.00 | 11.64 | 11.85 | 10,308,339 | +0.17(+1.43%) |
Jan 03, 2022 | 11.39 | 11.78 | 11.35 | 11.68 | 8,941,544 | +0.32(+2.85%) |
Dec 31, 2021 | 11.25 | 11.41 | 11.24 | 11.36 | 4,869,495 | +0.09(+0.82%) |
Dec 30, 2021 | 11.34 | 11.36 | 11.17 | 11.26 | 6,269,361 | +0.01(+0.08%) |
Dec 29, 2021 | 11.28 | 11.42 | 11.14 | 11.26 | 7,395,735 | -0.20(-1.78%) |
Dec 28, 2021 | 11.61 | 11.70 | 11.42 | 11.46 | 5,174,918 | -0.08(-0.72%) |
Dec 27, 2021 | 11.10 | 11.56 | 10.94 | 11.54 | 7,315,259 | +0.43(+3.91%) |
Dec 23, 2021 | 11.16 | 11.21 | 11.05 | 11.11 | 5,781,451 | -0.01(-0.08%) |
Dec 22, 2021 | 10.85 | 11.19 | 10.70 | 11.12 | 9,153,143 | +0.25(+2.30%) |
Dec 21, 2021 | 10.59 | 10.88 | 10.52 | 10.87 | 8,348,349 | +0.55(+5.38%) |
Dec 20, 2021 | 10.02 | 10.34 | 9.914 | 10.31 | 10,214,713 | -0.12(-1.15%) |
Dec 17, 2021 | 10.67 | 10.87 | 10.42 | 10.43 | 8,951,569 | -0.47(-4.33%) |
Dec 16, 2021 | 11.00 | 11.45 | 10.89 | 10.90 | 10,084,237 | +0.03(+0.25%) |
Dec 15, 2021 | 10.76 | 10.94 | 10.35 | 10.88 | 11,832,004 | -0.01(-0.08%) |
Dec 14, 2021 | 10.84 | 11.05 | 10.82 | 10.89 | 10,961,349 | -0.10(-0.88%) |
Dec 13, 2021 | 11.19 | 11.33 | 10.97 | 10.98 | 8,541,524 | -0.40(-3.49%) |
Dec 10, 2021 | 11.47 | 11.51 | 11.14 | 11.38 | 6,775,156 | +0.06(+0.49%) |
Dec 09, 2021 | 11.57 | 11.57 | 11.27 | 11.32 | 9,879,005 | -0.41(-3.46%) |
Dec 08, 2021 | 11.90 | 12.03 | 11.49 | 11.73 | 10,047,863 | -0.10(-0.86%) |
Dec 07, 2021 | 11.66 | 11.99 | 11.64 | 11.83 | 8,806,124 | +0.50(+4.39%) |
Dec 06, 2021 | 11.09 | 11.50 | 10.96 | 11.33 | 13,614,824 | +0.41(+3.71%) |
Dec 03, 2021 | 11.37 | 11.44 | 10.81 | 10.93 | 9,771,597 | -0.21(-1.90%) |
Dec 02, 2021 | 10.80 | 11.19 | 10.58 | 11.14 | 9,958,045 | +0.27(+2.46%) |
Dec 01, 2021 | 11.41 | 11.54 | 10.84 | 10.87 | 14,016,257 | -0.06(-0.59%) |
Nov 30, 2021 | 11.07 | 11.29 | 10.79 | 10.94 | 15,717,397 | -0.53(-4.66%) |
Nov 29, 2021 | 11.75 | 11.79 | 11.26 | 11.47 | 11,356,044 | +0.05(+0.40%) |
Nov 26, 2021 | 10.99 | 11.43 | 10.83 | 11.42 | 12,330,196 | -0.62(-5.13%) |
Nov 24, 2021 | 11.63 | 12.15 | 11.61 | 12.04 | 7,481,482 | +0.21(+1.79%) |
Nov 23, 2021 | 11.35 | 11.89 | 11.30 | 11.83 | 11,855,351 | +0.73(+6.56%) |
Nov 22, 2021 | 11.13 | 11.35 | 10.94 | 11.10 | 7,116,336 | -0.07(-0.66%) |
Nov 19, 2021 | 11.40 | 11.46 | 11.05 | 11.18 | 13,142,434 | -0.61(-5.16%) |
Nov 18, 2021 | 11.45 | 11.78 | 11.45 | 11.78 | 9,963,389 | +0.31(+2.73%) |
Nov 17, 2021 | 11.30 | 11.58 | 11.23 | 11.47 | 10,468,525 | +0.06(+0.57%) |
Nov 16, 2021 | 11.62 | 11.66 | 11.36 | 11.41 | 5,662,300 | -0.17(-1.43%) |
Nov 15, 2021 | 11.61 | 11.76 | 11.30 | 11.57 | 7,490,577 | -0.18(-1.49%) |
Nov 12, 2021 | 11.63 | 11.77 | 11.58 | 11.75 | 7,005,363 | -0.04(-0.31%) |
Nov 11, 2021 | 11.70 | 11.98 | 11.70 | 11.78 | 8,097,684 | +0.08(+0.71%) |
Nov 10, 2021 | 12.08 | 11.70 | 10,889,755 | -0.43(-3.57%) | ||
Nov 09, 2021 | 12.12 | 12.28 | 11.90 | 12.13 | 10,310,817 | +0.10(+0.84%) |
Nov 08, 2021 | 11.67 | 12.43 | 11.62 | 12.03 | 20,009,034 | +0.45(+3.90%) |
Nov 05, 2021 | 11.48 | 11.75 | 11.18 | 11.58 | 25,058,762 | +0.28(+2.45%) |
Nov 04, 2021 | 11.38 | 11.59 | 11.21 | 11.30 | 17,636,288 | +0.10(+0.91%) |
Nov 03, 2021 | 11.17 | 11.42 | 10.99 | 11.20 | 14,930,489 | +0.14(+1.25%) |
Nov 02, 2021 | 11.16 | 11.23 | 10.94 | 11.07 | 10,899,155 | -0.22(-1.96%) |