Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 11.43 | 11.09 | 11.11 | 40,776,044 | -0.36(-3.13%) | |
Jan 28, 2022 | 11.81 | 11.97 | 11.48 | 11.47 | 27,866,580 | -0.38(-3.19%) |
Jan 27, 2022 | 11.58 | 11.89 | 11.51 | 11.85 | 38,542,440 | +0.10(+0.88%) |
Jan 26, 2022 | 11.45 | 11.85 | 11.32 | 11.74 | 41,390,836 | +0.02(+0.16%) |
Jan 25, 2022 | 11.68 | 11.84 | 11.55 | 11.72 | 28,576,442 | +0.28(+2.48%) |
Jan 24, 2022 | 11.71 | 12.08 | 11.43 | 11.44 | 46,557,712 | -0.08(-0.66%) |
Jan 21, 2022 | 11.28 | 11.52 | 11.18 | 11.52 | 57,811,188 | +0.31(+2.78%) |
Jan 20, 2022 | 10.95 | 11.21 | 10.83 | 11.20 | 45,174,128 | +0.14(+1.28%) |
Jan 19, 2022 | 10.89 | 11.06 | 10.82 | 11.06 | 46,347,012 | +0.14(+1.30%) |
Jan 18, 2022 | 10.84 | 10.96 | 10.78 | 10.92 | 39,568,184 | +0.25(+2.30%) |
Jan 14, 2022 | 10.68 | 0 | -0.05(-0.44%) | |||
Jan 13, 2022 | 10.44 | 10.77 | 10.42 | 10.72 | 27,400,840 | +0.24(+2.25%) |
Jan 12, 2022 | 10.45 | 10.54 | 10.40 | 10.49 | 19,284,442 | -0.02(-0.18%) |
Jan 11, 2022 | 10.69 | 10.76 | 10.51 | 10.51 | 18,418,724 | -0.17(-1.59%) |
Jan 10, 2022 | 10.83 | 10.99 | 10.67 | 10.68 | 29,293,646 | -0.01(-0.09%) |
Jan 07, 2022 | 10.58 | 10.74 | 10.53 | 10.68 | 18,459,580 | +0.11(+1.07%) |
Jan 06, 2022 | 10.63 | 10.68 | 10.48 | 10.57 | 25,643,352 | +0.00(+0.00%) |
Jan 05, 2022 | 10.30 | 10.57 | 10.27 | 10.57 | 24,192,088 | +0.33(+3.23%) |
Jan 04, 2022 | 10.11 | 10.34 | 10.11 | 10.24 | 16,442,081 | +0.12(+1.21%) |
Jan 03, 2022 | 10.19 | 10.24 | 10.12 | 10.12 | 9,669,069 | -0.10(-1.02%) |
Dec 31, 2021 | 10.18 | 10.23 | 10.14 | 10.22 | 9,477,157 | +0.06(+0.56%) |
Dec 30, 2021 | 10.14 | 10.18 | 10.08 | 10.17 | 5,484,804 | +0.04(+0.37%) |
Dec 29, 2021 | 10.12 | 10.19 | 10.09 | 10.13 | 5,735,174 | +0.01(+0.09%) |
Dec 28, 2021 | 10.05 | 10.15 | 10.05 | 10.12 | 9,950,791 | +0.04(+0.37%) |
Dec 27, 2021 | 10.21 | 10.22 | 10.08 | 10.08 | 4,820,745 | -0.17(-1.66%) |
Dec 23, 2021 | 10.32 | 10.32 | 10.21 | 10.25 | 6,716,071 | -0.08(-0.73%) |
Dec 22, 2021 | 10.47 | 10.49 | 10.33 | 10.33 | 6,373,876 | -0.13(-1.26%) |
Dec 21, 2021 | 10.60 | 10.71 | 10.45 | 10.46 | 6,596,483 | -0.25(-2.29%) |
Dec 20, 2021 | 10.73 | 10.79 | 10.68 | 10.70 | 11,717,432 | +0.11(+1.07%) |
Dec 17, 2021 | 10.64 | 10.68 | 10.48 | 10.59 | 13,653,780 | +0.05(+0.45%) |
Dec 16, 2021 | 10.25 | 10.59 | 10.24 | 10.54 | 12,416,325 | +0.27(+2.67%) |
Dec 15, 2021 | 10.53 | 10.64 | 10.27 | 10.27 | 10,727,709 | -0.25(-2.42%) |
Dec 14, 2021 | 10.54 | 10.64 | 10.47 | 10.52 | 10,582,625 | +0.10(+1.00%) |
Dec 13, 2021 | 10.26 | 10.42 | 10.26 | 10.42 | 5,870,418 | +0.15(+1.47%) |
Dec 10, 2021 | 10.31 | 10.39 | 10.26 | 10.27 | 6,098,427 | -0.11(-1.09%) |
Dec 09, 2021 | 10.26 | 10.38 | 10.21 | 10.38 | 6,560,860 | +0.16(+1.57%) |
Dec 08, 2021 | 10.26 | 10.32 | 10.22 | 10.22 | 4,679,281 | -0.06(-0.55%) |
Dec 07, 2021 | 10.40 | 10.41 | 10.26 | 10.28 | 6,278,134 | -0.32(-3.03%) |
Dec 06, 2021 | 10.68 | 10.79 | 10.55 | 10.60 | 8,591,360 | -0.08(-0.71%) |
Dec 03, 2021 | 10.44 | 10.80 | 10.44 | 10.68 | 15,166,083 | +0.17(+1.62%) |
Dec 02, 2021 | 10.62 | 10.66 | 10.45 | 10.51 | 10,127,864 | -0.07(-0.62%) |
Dec 01, 2021 | 10.28 | 10.58 | 10.22 | 10.57 | 10,045,237 | +0.18(+1.73%) |
Nov 30, 2021 | 10.26 | 10.45 | 10.21 | 10.39 | 9,636,462 | +0.16(+1.57%) |
Nov 29, 2021 | 10.35 | 10.37 | 10.22 | 10.23 | 4,993,912 | -0.25(-2.34%) |
Nov 26, 2021 | 10.35 | 10.51 | 10.32 | 10.48 | 5,768,637 | +0.21(+2.02%) |
Nov 24, 2021 | 10.38 | 10.44 | 10.27 | 10.27 | 5,413,607 | -0.04(-0.37%) |
Nov 23, 2021 | 10.30 | 10.43 | 10.24 | 10.31 | 9,677,393 | +0.05(+0.46%) |
Nov 22, 2021 | 10.11 | 10.27 | 10.03 | 10.26 | 6,847,072 | +0.11(+1.12%) |
Nov 19, 2021 | 10.17 | 10.19 | 10.12 | 10.15 | 4,961,121 | -0.07(-0.65%) |
Nov 18, 2021 | 10.26 | 10.32 | 10.19 | 10.21 | 5,204,640 | -0.11(-1.10%) |
Nov 17, 2021 | 10.32 | 10.34 | 10.26 | 10.33 | 3,730,410 | +0.01(+0.09%) |
Nov 16, 2021 | 10.42 | 10.42 | 10.31 | 10.32 | 3,348,945 | -0.08(-0.82%) |
Nov 15, 2021 | 10.36 | 10.47 | 10.35 | 10.40 | 5,252,361 | +0.00(+0.00%) |
Nov 12, 2021 | 10.48 | 10.52 | 10.38 | 10.40 | 3,509,856 | -0.09(-0.90%) |
Nov 11, 2021 | 10.45 | 10.51 | 10.45 | 10.50 | 3,808,100 | -0.05(-0.45%) |
Nov 10, 2021 | 10.46 | 10.54 | 8,614,559 | +0.16(+1.54%) | ||
Nov 09, 2021 | 10.29 | 10.42 | 10.28 | 10.38 | 6,077,009 | +0.08(+0.73%) |
Nov 08, 2021 | 10.31 | 10.33 | 10.27 | 10.31 | 5,404,133 | +0.00(+0.00%) |
Nov 05, 2021 | 10.26 | 10.34 | 10.23 | 10.31 | 4,868,004 | -0.01(-0.09%) |
Nov 04, 2021 | 10.41 | 10.42 | 10.28 | 10.32 | 4,010,895 | -0.12(-1.18%) |
Nov 03, 2021 | 10.54 | 10.57 | 10.43 | 10.44 | 3,674,371 | -0.11(-1.07%) |
Nov 02, 2021 | 10.62 | 10.62 | 10.54 | 10.55 | 3,308,852 | -0.05(-0.45%) |