Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 11.94 | 12.04 | 12.04 | 4,035,217 | +0.10(+0.82%) | |
Jan 28, 2022 | 11.79 | 11.95 | 11.72 | 11.94 | 5,736,737 | +0.02(+0.14%) |
Jan 27, 2022 | 12.11 | 12.18 | 11.81 | 11.93 | 6,997,272 | -0.07(-0.54%) |
Jan 26, 2022 | 12.14 | 12.18 | 11.93 | 11.99 | 7,275,763 | +0.16(+1.38%) |
Jan 25, 2022 | 11.64 | 11.91 | 11.50 | 11.83 | 5,813,535 | +0.16(+1.39%) |
Jan 24, 2022 | 11.52 | 11.67 | 11.30 | 11.67 | 8,156,593 | -0.15(-1.24%) |
Jan 21, 2022 | 11.94 | 11.99 | 11.77 | 11.81 | 6,012,944 | -0.21(-1.76%) |
Jan 20, 2022 | 12.11 | 12.20 | 12.01 | 12.02 | 6,651,899 | -0.20(-1.66%) |
Jan 19, 2022 | 12.40 | 12.40 | 12.21 | 12.23 | 5,235,422 | -0.20(-1.57%) |
Jan 18, 2022 | 12.49 | 12.53 | 12.36 | 12.42 | 7,060,938 | -0.20(-1.61%) |
Jan 14, 2022 | 12.63 | 0 | +0.10(+0.78%) | |||
Jan 13, 2022 | 12.52 | 12.63 | 12.49 | 12.53 | 5,428,029 | +0.03(+0.26%) |
Jan 12, 2022 | 12.39 | 12.52 | 12.38 | 12.50 | 5,176,106 | +0.26(+2.13%) |
Jan 11, 2022 | 12.09 | 12.25 | 12.03 | 12.24 | 4,573,885 | +0.11(+0.87%) |
Jan 10, 2022 | 12.14 | 12.16 | 12.02 | 12.13 | 4,673,316 | +0.02(+0.20%) |
Jan 07, 2022 | 11.93 | 12.13 | 11.93 | 12.11 | 4,867,414 | +0.15(+1.22%) |
Jan 06, 2022 | 11.87 | 11.98 | 11.81 | 11.96 | 5,351,566 | +0.26(+2.23%) |
Jan 05, 2022 | 11.85 | 11.88 | 11.70 | 11.70 | 4,424,342 | +0.04(+0.35%) |
Jan 04, 2022 | 11.71 | 11.77 | 11.66 | 11.66 | 4,752,578 | +0.20(+1.78%) |
Jan 03, 2022 | 11.42 | 11.51 | 11.42 | 11.46 | 5,446,933 | +0.13(+1.15%) |
Dec 31, 2021 | 11.27 | 11.34 | 11.24 | 11.33 | 1,550,407 | +0.03(+0.29%) |
Dec 30, 2021 | 11.31 | 11.33 | 11.28 | 11.29 | 2,550,768 | -0.01(-0.07%) |
Dec 29, 2021 | 11.28 | 11.34 | 11.25 | 11.30 | 3,155,239 | +0.02(+0.22%) |
Dec 28, 2021 | 11.26 | 11.33 | 11.24 | 11.28 | 12,610,869 | -0.04(-0.36%) |
Dec 27, 2021 | 11.24 | 11.33 | 11.19 | 11.32 | 7,019,614 | +0.09(+0.80%) |
Dec 23, 2021 | 11.24 | 11.32 | 11.23 | 11.23 | 2,719,590 | +0.05(+0.44%) |
Dec 22, 2021 | 11.09 | 11.19 | 11.06 | 11.18 | 2,394,865 | +0.06(+0.51%) |
Dec 21, 2021 | 11.08 | 11.14 | 11.04 | 11.12 | 12,160,727 | +0.25(+2.32%) |
Dec 20, 2021 | 10.86 | 10.89 | 10.74 | 10.87 | 9,910,655 | +0.03(+0.30%) |
Dec 17, 2021 | 10.93 | 10.96 | 10.82 | 10.84 | 6,213,501 | -0.33(-2.99%) |
Dec 16, 2021 | 11.27 | 11.29 | 11.15 | 11.17 | 4,970,291 | -0.01(-0.07%) |
Dec 15, 2021 | 11.16 | 11.21 | 11.02 | 11.18 | 3,912,228 | +0.09(+0.81%) |
Dec 14, 2021 | 11.06 | 11.22 | 11.06 | 11.09 | 4,234,404 | -0.01(-0.07%) |
Dec 13, 2021 | 11.19 | 11.21 | 11.07 | 11.10 | 4,308,516 | -0.19(-1.66%) |
Dec 10, 2021 | 11.25 | 11.30 | 11.17 | 11.28 | 3,500,816 | +0.01(+0.07%) |
Dec 09, 2021 | 11.34 | 11.37 | 11.27 | 11.28 | 2,618,922 | -0.29(-2.53%) |
Dec 08, 2021 | 11.52 | 11.63 | 11.52 | 11.57 | 3,073,614 | +0.02(+0.21%) |
Dec 07, 2021 | 11.54 | 11.62 | 11.52 | 11.54 | 2,924,182 | +0.09(+0.78%) |
Dec 06, 2021 | 11.42 | 11.51 | 11.40 | 11.46 | 4,458,195 | +0.24(+2.18%) |
Dec 03, 2021 | 11.35 | 11.35 | 11.13 | 11.21 | 5,754,128 | -0.23(-1.99%) |
Dec 02, 2021 | 11.33 | 11.50 | 11.29 | 11.44 | 4,323,259 | +0.33(+2.93%) |
Dec 01, 2021 | 11.46 | 11.50 | 11.10 | 11.11 | 4,844,773 | -0.09(-0.80%) |
Nov 30, 2021 | 11.31 | 11.34 | 11.11 | 11.20 | 6,286,679 | +0.02(+0.15%) |
Nov 29, 2021 | 11.32 | 11.33 | 11.13 | 11.19 | 3,932,841 | -0.01(-0.07%) |
Nov 26, 2021 | 11.26 | 11.29 | 11.08 | 11.19 | 4,260,365 | -0.66(-5.56%) |
Nov 24, 2021 | 11.83 | 11.90 | 11.81 | 11.85 | 2,417,963 | -0.12(-1.02%) |
Nov 23, 2021 | 11.99 | 12.06 | 11.92 | 11.98 | 3,204,229 | +0.07(+0.55%) |
Nov 22, 2021 | 11.95 | 12.04 | 11.91 | 11.91 | 2,925,739 | +0.15(+1.32%) |
Nov 19, 2021 | 11.84 | 11.86 | 11.73 | 11.76 | 3,731,386 | -0.50(-4.05%) |
Nov 18, 2021 | 12.20 | 12.25 | 12.22 | 12.25 | 2,950,431 | +0.14(+1.14%) |
Nov 17, 2021 | 12.13 | 12.15 | 12.07 | 12.11 | 2,035,612 | +0.00(+0.00%) |
Nov 16, 2021 | 12.18 | 12.21 | 12.11 | 12.11 | 2,932,480 | -0.22(-1.78%) |
Nov 15, 2021 | 12.35 | 12.37 | 12.30 | 12.33 | 2,309,816 | -0.02(-0.20%) |
Nov 12, 2021 | 12.29 | 12.38 | 12.26 | 12.36 | 3,149,873 | +0.02(+0.13%) |
Nov 11, 2021 | 12.34 | 12.40 | 12.31 | 12.34 | 2,233,433 | +0.00(+0.00%) |
Nov 10, 2021 | 12.44 | 12.34 | 2,794,982 | -0.01(-0.07%) | ||
Nov 09, 2021 | 12.42 | 12.46 | 12.30 | 12.35 | 3,030,146 | -0.05(-0.39%) |
Nov 08, 2021 | 12.42 | 12.51 | 12.37 | 12.40 | 3,347,910 | -0.05(-0.39%) |
Nov 05, 2021 | 12.57 | 12.61 | 12.42 | 12.45 | 3,991,166 | -0.06(-0.46%) |
Nov 04, 2021 | 12.68 | 12.68 | 12.34 | 12.50 | 4,330,193 | -0.21(-1.66%) |
Nov 03, 2021 | 12.56 | 12.73 | 12.54 | 12.72 | 2,681,510 | +0.16(+1.30%) |
Nov 02, 2021 | 12.50 | 12.57 | 12.46 | 12.55 | 3,445,819 | -0.11(-0.90%) |