Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 10.67 | 10.79 | 10.79 | 13,439,979 | +0.09(+0.88%) | |
Jan 28, 2022 | 10.65 | 10.70 | 10.46 | 10.70 | 9,082,513 | +0.05(+0.48%) |
Jan 27, 2022 | 10.81 | 10.84 | 10.60 | 10.65 | 14,804,392 | -0.05(-0.47%) |
Jan 26, 2022 | 10.84 | 10.93 | 10.66 | 10.70 | 16,479,698 | -0.09(-0.80%) |
Jan 25, 2022 | 10.48 | 10.80 | 10.35 | 10.78 | 14,927,798 | +0.19(+1.83%) |
Jan 24, 2022 | 10.47 | 10.62 | 10.18 | 10.59 | 22,567,550 | +0.00(+0.00%) |
Jan 21, 2022 | 10.73 | 10.76 | 10.54 | 10.59 | 15,353,263 | -0.16(-1.47%) |
Jan 20, 2022 | 10.87 | 10.93 | 10.74 | 10.75 | 9,798,806 | -0.08(-0.73%) |
Jan 19, 2022 | 10.92 | 10.95 | 10.82 | 10.83 | 7,190,936 | -0.08(-0.72%) |
Jan 18, 2022 | 11.00 | 11.01 | 10.88 | 10.90 | 10,481,684 | -0.10(-0.92%) |
Jan 14, 2022 | 11.00 | 0 | -0.07(-0.65%) | |||
Jan 13, 2022 | 11.21 | 11.25 | 11.08 | 11.08 | 7,990,081 | -0.11(-0.96%) |
Jan 12, 2022 | 11.18 | 11.20 | 11.10 | 11.18 | 6,550,105 | +0.00(+0.00%) |
Jan 11, 2022 | 11.01 | 11.20 | 11.01 | 11.18 | 9,985,052 | +0.16(+1.43%) |
Jan 10, 2022 | 11.01 | 11.05 | 10.91 | 11.03 | 11,036,985 | +0.03(+0.26%) |
Jan 07, 2022 | 11.00 | 11.05 | 10.91 | 11.00 | 6,349,069 | +0.07(+0.66%) |
Jan 06, 2022 | 11.03 | 11.03 | 10.88 | 10.93 | 7,638,499 | +0.03(+0.26%) |
Jan 05, 2022 | 11.20 | 11.22 | 10.88 | 10.90 | 13,651,808 | -0.29(-2.57%) |
Jan 04, 2022 | 11.14 | 11.26 | 11.06 | 11.18 | 11,055,900 | +0.07(+0.65%) |
Jan 03, 2022 | 10.85 | 11.12 | 10.83 | 11.11 | 8,826,357 | +0.30(+2.79%) |
Dec 31, 2021 | 10.85 | 10.95 | 10.80 | 10.81 | 8,853,438 | -0.12(-1.12%) |
Dec 30, 2021 | 10.98 | 11.08 | 10.93 | 10.93 | 6,066,566 | -0.04(-0.39%) |
Dec 29, 2021 | 11.05 | 11.07 | 10.95 | 10.98 | 6,381,790 | -0.07(-0.65%) |
Dec 28, 2021 | 11.03 | 11.14 | 11.00 | 11.05 | 7,059,826 | +0.01(+0.13%) |
Dec 27, 2021 | 10.98 | 11.04 | 10.90 | 11.03 | 6,499,692 | +0.06(+0.52%) |
Dec 23, 2021 | 10.92 | 11.01 | 10.86 | 10.98 | 6,084,029 | +0.11(+0.98%) |
Dec 22, 2021 | 10.81 | 10.93 | 10.76 | 10.87 | 6,790,819 | +0.06(+0.53%) |
Dec 21, 2021 | 10.63 | 10.85 | 10.61 | 10.81 | 10,587,743 | +0.29(+2.71%) |
Dec 20, 2021 | 10.56 | 10.69 | 10.28 | 10.53 | 19,082,694 | -0.16(-1.53%) |
Dec 17, 2021 | 10.77 | 10.79 | 10.66 | 10.69 | 16,664,318 | -0.09(-0.86%) |
Dec 16, 2021 | 10.88 | 10.94 | 10.76 | 10.78 | 9,824,065 | -0.04(-0.33%) |
Dec 15, 2021 | 10.83 | 10.88 | 10.70 | 10.82 | 11,274,290 | -0.01(-0.13%) |
Dec 14, 2021 | 10.95 | 11.03 | 10.80 | 10.83 | 8,642,186 | -0.11(-0.98%) |
Dec 13, 2021 | 11.03 | 11.05 | 10.72 | 10.94 | 15,364,014 | -0.19(-1.73%) |
Dec 10, 2021 | 11.35 | 11.36 | 11.10 | 11.13 | 9,016,251 | -0.17(-1.51%) |
Dec 09, 2021 | 11.31 | 11.35 | 11.25 | 11.30 | 9,864,846 | -0.03(-0.25%) |
Dec 08, 2021 | 11.30 | 11.43 | 11.27 | 11.33 | 7,683,547 | +0.03(+0.25%) |
Dec 07, 2021 | 11.22 | 11.38 | 11.14 | 11.30 | 8,709,145 | +0.14(+1.28%) |
Dec 06, 2021 | 10.98 | 11.23 | 10.95 | 11.16 | 9,970,002 | +0.23(+2.09%) |
Dec 03, 2021 | 11.01 | 11.02 | 10.88 | 10.93 | 7,995,091 | -0.09(-0.84%) |
Dec 02, 2021 | 10.80 | 11.05 | 10.75 | 11.03 | 11,650,302 | +0.26(+2.38%) |
Dec 01, 2021 | 11.05 | 11.09 | 10.76 | 10.77 | 12,018,385 | -0.14(-1.24%) |
Nov 30, 2021 | 11.24 | 11.25 | 10.88 | 10.90 | 25,167,912 | -0.38(-3.39%) |
Nov 29, 2021 | 11.31 | 11.33 | 11.19 | 11.29 | 9,600,121 | +0.03(+0.23%) |
Nov 26, 2021 | 11.32 | 11.32 | 11.16 | 11.26 | 10,354,819 | -0.08(-0.75%) |
Nov 24, 2021 | 11.35 | 11.42 | 11.34 | 11.35 | 7,046,074 | +0.01(+0.06%) |
Nov 23, 2021 | 11.36 | 11.38 | 11.32 | 11.34 | 7,972,182 | +0.02(+0.19%) |
Nov 22, 2021 | 11.34 | 11.40 | 11.24 | 11.32 | 7,987,627 | +0.01(+0.06%) |
Nov 19, 2021 | 11.25 | 11.34 | 11.20 | 11.31 | 7,017,801 | +0.02(+0.19%) |
Nov 18, 2021 | 11.28 | 11.31 | 11.20 | 11.29 | 9,039,303 | +0.01(+0.06%) |
Nov 17, 2021 | 11.33 | 11.36 | 11.22 | 11.28 | 10,446,400 | -0.07(-0.62%) |
Nov 16, 2021 | 11.35 | 11.39 | 11.31 | 11.35 | 6,714,522 | +0.01(+0.12%) |
Nov 15, 2021 | 11.36 | 11.40 | 11.32 | 11.34 | 4,727,228 | -0.01(-0.12%) |
Nov 12, 2021 | 11.34 | 11.36 | 11.30 | 11.35 | 5,147,517 | +0.03(+0.25%) |
Nov 11, 2021 | 11.34 | 11.39 | 11.32 | 11.33 | 4,325,645 | -0.11(-0.99%) |
Nov 10, 2021 | 11.38 | 11.32 | 11.44 | 6,839,602 | +0.06(+0.56%) | |
Nov 09, 2021 | 11.41 | 11.47 | 11.37 | 11.37 | 5,082,899 | -0.04(-0.31%) |
Nov 08, 2021 | 11.48 | 11.49 | 11.39 | 11.41 | 5,036,027 | -0.07(-0.62%) |
Nov 05, 2021 | 11.38 | 11.51 | 11.36 | 11.48 | 7,421,699 | +0.15(+1.31%) |
Nov 04, 2021 | 11.35 | 11.38 | 11.28 | 11.33 | 6,009,064 | +0.01(+0.13%) |
Nov 03, 2021 | 11.28 | 11.45 | 11.25 | 11.32 | 7,608,942 | +0.04(+0.38%) |
Nov 02, 2021 | 11.44 | 11.45 | 11.27 | 11.28 | 7,544,886 | -0.18(-1.54%) |