Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 10.81 | 10.93 | 10.93 | 13,264,537 | +0.10(+0.88%) | |
Jan 28, 2022 | 10.79 | 10.84 | 10.60 | 10.84 | 8,963,952 | +0.05(+0.48%) |
Jan 27, 2022 | 10.95 | 10.98 | 10.74 | 10.79 | 14,611,137 | -0.05(-0.47%) |
Jan 26, 2022 | 10.98 | 11.08 | 10.80 | 10.84 | 16,264,574 | -0.09(-0.80%) |
Jan 25, 2022 | 10.62 | 10.95 | 10.49 | 10.92 | 14,732,932 | +0.20(+1.83%) |
Jan 24, 2022 | 10.60 | 10.76 | 10.31 | 10.73 | 22,272,956 | +0.00(+0.00%) |
Jan 21, 2022 | 10.87 | 10.90 | 10.68 | 10.73 | 15,152,843 | -0.16(-1.47%) |
Jan 20, 2022 | 11.01 | 11.07 | 10.88 | 10.89 | 9,670,894 | -0.08(-0.73%) |
Jan 19, 2022 | 11.06 | 11.09 | 10.96 | 10.97 | 7,097,066 | -0.08(-0.72%) |
Jan 18, 2022 | 11.15 | 11.16 | 11.03 | 11.05 | 10,344,857 | -0.10(-0.91%) |
Jan 14, 2022 | 11.15 | 0 | -0.07(-0.65%) | |||
Jan 13, 2022 | 11.36 | 11.40 | 11.22 | 11.22 | 7,885,779 | -0.11(-0.96%) |
Jan 12, 2022 | 11.33 | 11.35 | 11.25 | 11.33 | 6,464,600 | +0.00(+0.00%) |
Jan 11, 2022 | 11.16 | 11.35 | 11.16 | 11.33 | 9,854,708 | +0.16(+1.43%) |
Jan 10, 2022 | 11.16 | 11.19 | 11.06 | 11.17 | 10,892,909 | +0.03(+0.26%) |
Jan 07, 2022 | 11.14 | 11.19 | 11.06 | 11.14 | 6,266,189 | +0.07(+0.66%) |
Jan 06, 2022 | 11.17 | 11.18 | 11.03 | 11.07 | 7,538,787 | +0.03(+0.26%) |
Jan 05, 2022 | 11.35 | 11.37 | 11.03 | 11.04 | 13,473,599 | -0.29(-2.57%) |
Jan 04, 2022 | 11.29 | 11.41 | 11.21 | 11.33 | 10,911,577 | +0.07(+0.65%) |
Jan 03, 2022 | 10.99 | 11.27 | 10.98 | 11.26 | 8,711,139 | +0.31(+2.79%) |
Dec 31, 2021 | 11.00 | 11.09 | 10.94 | 10.95 | 8,737,866 | -0.12(-1.12%) |
Dec 30, 2021 | 11.13 | 11.23 | 11.07 | 11.08 | 5,987,374 | -0.04(-0.39%) |
Dec 29, 2021 | 11.20 | 11.22 | 11.10 | 11.12 | 6,298,482 | -0.07(-0.65%) |
Dec 28, 2021 | 11.18 | 11.29 | 11.15 | 11.19 | 6,967,668 | +0.01(+0.13%) |
Dec 27, 2021 | 11.13 | 11.19 | 11.04 | 11.18 | 6,414,846 | +0.06(+0.52%) |
Dec 23, 2021 | 11.06 | 11.16 | 11.01 | 11.12 | 6,004,608 | +0.11(+0.98%) |
Dec 22, 2021 | 10.96 | 11.07 | 10.90 | 11.01 | 6,702,172 | +0.06(+0.53%) |
Dec 21, 2021 | 10.77 | 10.99 | 10.75 | 10.96 | 10,449,531 | +0.29(+2.71%) |
Dec 20, 2021 | 10.70 | 10.83 | 10.42 | 10.67 | 18,833,590 | -0.17(-1.53%) |
Dec 17, 2021 | 10.91 | 10.94 | 10.80 | 10.83 | 16,446,782 | -0.09(-0.86%) |
Dec 16, 2021 | 11.02 | 11.09 | 10.90 | 10.93 | 9,695,822 | -0.04(-0.33%) |
Dec 15, 2021 | 10.98 | 11.03 | 10.84 | 10.96 | 11,127,116 | -0.01(-0.13%) |
Dec 14, 2021 | 11.09 | 11.18 | 10.94 | 10.98 | 8,529,371 | -0.11(-0.98%) |
Dec 13, 2021 | 11.17 | 11.19 | 10.86 | 11.09 | 15,163,453 | -0.20(-1.73%) |
Dec 10, 2021 | 11.50 | 11.51 | 11.24 | 11.28 | 8,898,553 | -0.17(-1.51%) |
Dec 09, 2021 | 11.46 | 11.50 | 11.40 | 11.45 | 9,736,071 | -0.03(-0.25%) |
Dec 08, 2021 | 11.45 | 11.58 | 11.42 | 11.48 | 7,583,246 | +0.03(+0.25%) |
Dec 07, 2021 | 11.37 | 11.53 | 11.29 | 11.45 | 8,595,456 | +0.14(+1.28%) |
Dec 06, 2021 | 11.13 | 11.37 | 11.10 | 11.31 | 9,839,854 | +0.23(+2.09%) |
Dec 03, 2021 | 11.16 | 11.17 | 11.03 | 11.08 | 7,890,724 | -0.09(-0.84%) |
Dec 02, 2021 | 10.95 | 11.20 | 10.89 | 11.17 | 11,498,219 | +0.26(+2.38%) |
Dec 01, 2021 | 11.20 | 11.24 | 10.90 | 10.91 | 11,861,498 | -0.14(-1.24%) |
Nov 30, 2021 | 11.39 | 11.40 | 11.02 | 11.05 | 24,839,370 | -0.39(-3.39%) |
Nov 29, 2021 | 11.46 | 11.48 | 11.34 | 11.44 | 9,474,801 | +0.03(+0.23%) |
Nov 26, 2021 | 11.47 | 11.47 | 11.30 | 11.41 | 10,219,649 | -0.09(-0.75%) |
Nov 24, 2021 | 11.50 | 11.58 | 11.49 | 11.50 | 6,954,095 | +0.01(+0.06%) |
Nov 23, 2021 | 11.51 | 11.53 | 11.47 | 11.49 | 7,868,115 | +0.02(+0.19%) |
Nov 22, 2021 | 11.49 | 11.55 | 11.39 | 11.47 | 7,883,358 | +0.01(+0.06%) |
Nov 19, 2021 | 11.40 | 11.49 | 11.35 | 11.46 | 6,926,192 | +0.02(+0.19%) |
Nov 18, 2021 | 11.43 | 11.46 | 11.35 | 11.44 | 8,921,306 | +0.01(+0.06%) |
Nov 17, 2021 | 11.47 | 11.51 | 11.37 | 11.43 | 10,310,035 | -0.07(-0.62%) |
Nov 16, 2021 | 11.50 | 11.54 | 11.46 | 11.50 | 6,626,871 | +0.01(+0.12%) |
Nov 15, 2021 | 11.51 | 11.55 | 11.47 | 11.49 | 4,665,519 | -0.01(-0.12%) |
Nov 12, 2021 | 11.49 | 11.51 | 11.45 | 11.50 | 5,080,322 | +0.03(+0.25%) |
Nov 11, 2021 | 11.49 | 11.54 | 11.47 | 11.47 | 4,269,179 | -0.11(-0.99%) |
Nov 10, 2021 | 11.53 | 11.47 | 11.59 | 6,750,319 | +0.06(+0.56%) | |
Nov 09, 2021 | 11.56 | 11.63 | 11.52 | 11.53 | 5,016,547 | -0.04(-0.31%) |
Nov 08, 2021 | 11.63 | 11.64 | 11.54 | 11.56 | 4,970,287 | -0.07(-0.62%) |
Nov 05, 2021 | 11.53 | 11.66 | 11.51 | 11.63 | 7,324,817 | +0.15(+1.31%) |
Nov 04, 2021 | 11.50 | 11.53 | 11.42 | 11.48 | 5,930,622 | +0.01(+0.13%) |
Nov 03, 2021 | 11.42 | 11.60 | 11.40 | 11.47 | 7,509,616 | +0.04(+0.38%) |
Nov 02, 2021 | 11.59 | 11.60 | 11.42 | 11.42 | 7,446,396 | -0.18(-1.55%) |