Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 10.88 | 11.15 | 3,215,774 | +0.20(+1.83%) | ||
Jan 28, 2022 | 10.63 | 10.96 | 10.59 | 10.95 | 2,839,432 | +0.31(+2.91%) |
Jan 27, 2022 | 10.88 | 11.11 | 10.62 | 10.64 | 2,848,627 | -0.21(-1.94%) |
Jan 26, 2022 | 11.23 | 11.51 | 10.79 | 10.85 | 2,733,870 | -0.29(-2.60%) |
Jan 25, 2022 | 11.05 | 11.24 | 10.84 | 11.14 | 1,911,604 | -0.06(-0.54%) |
Jan 24, 2022 | 10.90 | 11.28 | 10.84 | 11.20 | 3,725,169 | +0.21(+1.91%) |
Jan 21, 2022 | 10.81 | 11.26 | 10.81 | 10.99 | 2,165,521 | +0.07(+0.64%) |
Jan 20, 2022 | 11.27 | 11.46 | 10.89 | 10.92 | 2,965,043 | -0.27(-2.41%) |
Jan 19, 2022 | 11.00 | 11.46 | 11.00 | 11.19 | 4,398,553 | +0.25(+2.29%) |
Jan 18, 2022 | 11.60 | 11.74 | 10.94 | 10.94 | 5,228,221 | -0.78(-6.66%) |
Jan 14, 2022 | 11.72 | 0 | +0.36(+3.17%) | |||
Jan 13, 2022 | 11.48 | 11.59 | 11.31 | 11.36 | 1,892,561 | -0.06(-0.53%) |
Jan 12, 2022 | 11.62 | 11.73 | 11.38 | 11.42 | 1,728,762 | -0.16(-1.38%) |
Jan 11, 2022 | 11.85 | 12.02 | 11.52 | 11.58 | 2,150,599 | -0.32(-2.69%) |
Jan 10, 2022 | 11.41 | 11.94 | 11.29 | 11.90 | 2,651,358 | +0.10(+0.85%) |
Jan 07, 2022 | 11.77 | 12.00 | 11.60 | 11.80 | 1,820,008 | +0.15(+1.29%) |
Jan 06, 2022 | 11.50 | 11.77 | 11.47 | 11.65 | 1,755,304 | +0.16(+1.39%) |
Jan 05, 2022 | 11.89 | 12.01 | 11.48 | 11.49 | 1,591,525 | -0.24(-2.05%) |
Jan 04, 2022 | 11.95 | 12.11 | 11.71 | 11.73 | 1,724,314 | -0.22(-1.84%) |
Jan 03, 2022 | 11.69 | 12.01 | 11.65 | 11.95 | 1,434,992 | +0.29(+2.49%) |
Dec 31, 2021 | 11.60 | 11.95 | 11.60 | 11.66 | 1,392,245 | -0.04(-0.34%) |
Dec 30, 2021 | 11.89 | 12.07 | 11.67 | 11.70 | 1,094,638 | -0.15(-1.27%) |
Dec 29, 2021 | 11.76 | 11.95 | 11.71 | 11.85 | 891,706 | +0.03(+0.25%) |
Dec 28, 2021 | 11.67 | 11.93 | 11.67 | 11.82 | 1,277,854 | +0.13(+1.11%) |
Dec 27, 2021 | 11.81 | 11.93 | 11.66 | 11.69 | 1,315,532 | -0.18(-1.52%) |
Dec 23, 2021 | 11.61 | 12.02 | 11.61 | 11.87 | 2,288,449 | +0.24(+2.06%) |
Dec 22, 2021 | 11.38 | 11.67 | 11.28 | 11.63 | 1,284,256 | +0.20(+1.75%) |
Dec 21, 2021 | 11.40 | 11.53 | 11.30 | 11.43 | 1,554,258 | +0.08(+0.70%) |
Dec 20, 2021 | 11.21 | 11.46 | 10.93 | 11.35 | 1,962,830 | +0.08(+0.68%) |
Dec 17, 2021 | 11.06 | 11.40 | 11.04 | 11.27 | 2,894,507 | +0.10(+0.93%) |
Dec 16, 2021 | 11.40 | 11.47 | 11.11 | 11.17 | 2,274,152 | -0.18(-1.59%) |
Dec 15, 2021 | 10.98 | 11.39 | 10.98 | 11.35 | 1,969,990 | +0.43(+3.94%) |
Dec 14, 2021 | 10.92 | 11.15 | 10.90 | 10.92 | 2,325,885 | -0.25(-2.24%) |
Dec 13, 2021 | 11.01 | 11.29 | 11.01 | 11.17 | 1,841,513 | +0.11(+0.99%) |
Dec 10, 2021 | 11.31 | 11.39 | 11.05 | 11.06 | 1,807,630 | -0.21(-1.86%) |
Dec 09, 2021 | 11.43 | 11.64 | 11.25 | 11.27 | 2,226,206 | -0.17(-1.49%) |
Dec 08, 2021 | 11.58 | 11.58 | 11.36 | 11.44 | 2,947,613 | +0.01(+0.06%) |
Dec 07, 2021 | 11.30 | 11.56 | 11.26 | 11.43 | 1,642,172 | +0.24(+2.17%) |
Dec 06, 2021 | 11.01 | 11.39 | 10.89 | 11.19 | 2,349,755 | +0.21(+1.91%) |
Dec 03, 2021 | 11.12 | 11.15 | 10.88 | 10.98 | 1,928,824 | -0.13(-1.17%) |
Dec 02, 2021 | 11.07 | 11.24 | 10.81 | 11.11 | 2,688,539 | +0.17(+1.55%) |
Dec 01, 2021 | 11.27 | 11.68 | 10.94 | 10.94 | 3,852,771 | -0.15(-1.35%) |
Nov 30, 2021 | 10.81 | 11.13 | 10.73 | 11.09 | 4,783,734 | +0.23(+2.12%) |
Nov 29, 2021 | 11.23 | 11.39 | 10.80 | 10.86 | 3,106,683 | -0.30(-2.69%) |
Nov 26, 2021 | 11.35 | 11.53 | 11.06 | 11.16 | 1,708,046 | -0.43(-3.71%) |
Nov 24, 2021 | 11.53 | 11.66 | 11.48 | 11.59 | 1,278,120 | -0.04(-0.34%) |
Nov 23, 2021 | 11.71 | 11.76 | 11.43 | 11.63 | 2,314,458 | -0.09(-0.77%) |
Nov 22, 2021 | 11.72 | 11.90 | 11.58 | 11.72 | 1,697,871 | +0.02(+0.17%) |
Nov 19, 2021 | 11.94 | 11.94 | 11.62 | 11.70 | 1,893,521 | -0.18(-1.52%) |
Nov 18, 2021 | 12.24 | 11.90 | 11.79 | 11.88 | 2,218,039 | -0.29(-2.38%) |
Nov 17, 2021 | 12.26 | 12.28 | 11.91 | 12.17 | 2,049,646 | -0.13(-1.06%) |
Nov 16, 2021 | 12.21 | 12.48 | 12.13 | 12.30 | 1,755,031 | +0.11(+0.90%) |
Nov 15, 2021 | 12.44 | 12.54 | 12.18 | 12.19 | 1,404,654 | -0.28(-2.25%) |
Nov 12, 2021 | 12.36 | 12.51 | 12.15 | 12.47 | 2,041,632 | +0.18(+1.46%) |
Nov 11, 2021 | 12.32 | 12.41 | 12.23 | 12.29 | 1,592,721 | -0.08(-0.65%) |
Nov 10, 2021 | 12.66 | 12.36 | 12.37 | 1,177,576 | -0.32(-2.52%) | |
Nov 09, 2021 | 13.21 | 13.23 | 12.30 | 12.69 | 4,316,311 | -0.51(-3.86%) |
Nov 08, 2021 | 12.90 | 13.21 | 12.88 | 13.20 | 1,253,113 | +0.30(+2.33%) |
Nov 05, 2021 | 12.63 | 13.13 | 12.58 | 12.90 | 1,863,664 | +0.32(+2.54%) |
Nov 04, 2021 | 12.47 | 12.64 | 12.13 | 12.58 | 3,201,482 | -0.27(-2.10%) |
Nov 03, 2021 | 12.67 | 13.01 | 12.67 | 12.85 | 3,896,236 | +0.10(+0.78%) |
Nov 02, 2021 | 12.86 | 13.01 | 12.66 | 12.75 | 1,644,896 | -0.18(-1.39%) |