Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 10.80 | 10.93 | 10.93 | 13,271,804 | +0.10(+0.88%) | |
Jan 28, 2022 | 10.79 | 10.83 | 10.60 | 10.83 | 8,968,863 | +0.05(+0.48%) |
Jan 27, 2022 | 10.95 | 10.98 | 10.74 | 10.78 | 14,619,144 | -0.05(-0.47%) |
Jan 26, 2022 | 10.98 | 11.07 | 10.79 | 10.83 | 16,273,487 | -0.09(-0.80%) |
Jan 25, 2022 | 10.61 | 10.94 | 10.48 | 10.92 | 14,741,006 | +0.20(+1.83%) |
Jan 24, 2022 | 10.60 | 10.75 | 10.31 | 10.72 | 22,285,162 | +0.00(+0.00%) |
Jan 21, 2022 | 10.87 | 10.90 | 10.67 | 10.72 | 15,161,148 | -0.16(-1.47%) |
Jan 20, 2022 | 11.01 | 11.06 | 10.88 | 10.88 | 9,676,194 | -0.08(-0.73%) |
Jan 19, 2022 | 11.06 | 11.09 | 10.96 | 10.96 | 7,100,956 | -0.08(-0.72%) |
Jan 18, 2022 | 11.14 | 11.15 | 11.02 | 11.04 | 10,350,527 | -0.10(-0.91%) |
Jan 14, 2022 | 11.14 | 0 | -0.07(-0.65%) | |||
Jan 13, 2022 | 11.36 | 11.39 | 11.22 | 11.22 | 7,890,101 | -0.11(-0.96%) |
Jan 12, 2022 | 11.32 | 11.34 | 11.24 | 11.33 | 6,468,143 | +0.00(+0.00%) |
Jan 11, 2022 | 11.15 | 11.34 | 11.15 | 11.33 | 9,860,109 | +0.16(+1.43%) |
Jan 10, 2022 | 11.15 | 11.19 | 11.05 | 11.17 | 10,898,879 | +0.03(+0.26%) |
Jan 07, 2022 | 11.14 | 11.19 | 11.05 | 11.14 | 6,269,623 | +0.07(+0.66%) |
Jan 06, 2022 | 11.17 | 11.17 | 11.02 | 11.06 | 7,542,919 | +0.03(+0.26%) |
Jan 05, 2022 | 11.34 | 11.36 | 11.02 | 11.04 | 13,480,983 | -0.29(-2.57%) |
Jan 04, 2022 | 11.28 | 11.40 | 11.20 | 11.33 | 10,917,557 | +0.07(+0.65%) |
Jan 03, 2022 | 10.98 | 11.26 | 10.97 | 11.25 | 8,715,913 | +0.31(+2.79%) |
Dec 31, 2021 | 10.99 | 11.09 | 10.93 | 10.95 | 8,742,655 | -0.12(-1.12%) |
Dec 30, 2021 | 11.12 | 11.22 | 11.06 | 11.07 | 5,990,655 | -0.04(-0.39%) |
Dec 29, 2021 | 11.19 | 11.21 | 11.09 | 11.12 | 6,301,934 | -0.07(-0.65%) |
Dec 28, 2021 | 11.17 | 11.28 | 11.14 | 11.19 | 6,971,486 | +0.01(+0.13%) |
Dec 27, 2021 | 11.12 | 11.18 | 11.04 | 11.17 | 6,418,361 | +0.06(+0.52%) |
Dec 23, 2021 | 11.06 | 11.15 | 11.00 | 11.12 | 6,007,899 | +0.11(+0.98%) |
Dec 22, 2021 | 10.95 | 11.07 | 10.89 | 11.01 | 6,705,845 | +0.06(+0.53%) |
Dec 21, 2021 | 10.76 | 10.99 | 10.75 | 10.95 | 10,455,258 | +0.29(+2.71%) |
Dec 20, 2021 | 10.70 | 10.83 | 10.41 | 10.66 | 18,843,912 | -0.17(-1.53%) |
Dec 17, 2021 | 10.91 | 10.93 | 10.79 | 10.83 | 16,455,796 | -0.09(-0.86%) |
Dec 16, 2021 | 11.01 | 11.08 | 10.89 | 10.92 | 9,701,136 | -0.04(-0.33%) |
Dec 15, 2021 | 10.97 | 11.02 | 10.83 | 10.96 | 11,133,214 | -0.01(-0.13%) |
Dec 14, 2021 | 11.09 | 11.17 | 10.93 | 10.97 | 8,534,046 | -0.11(-0.98%) |
Dec 13, 2021 | 11.17 | 11.19 | 10.86 | 11.08 | 15,171,764 | -0.20(-1.73%) |
Dec 10, 2021 | 11.50 | 11.51 | 11.24 | 11.27 | 8,903,430 | -0.17(-1.51%) |
Dec 09, 2021 | 11.45 | 11.50 | 11.40 | 11.45 | 9,741,407 | -0.03(-0.25%) |
Dec 08, 2021 | 11.45 | 11.58 | 11.41 | 11.48 | 7,587,403 | +0.03(+0.25%) |
Dec 07, 2021 | 11.36 | 11.52 | 11.28 | 11.45 | 8,600,167 | +0.14(+1.28%) |
Dec 06, 2021 | 11.12 | 11.37 | 11.09 | 11.30 | 9,845,247 | +0.23(+2.09%) |
Dec 03, 2021 | 11.15 | 11.16 | 11.02 | 11.07 | 7,895,048 | -0.09(-0.84%) |
Dec 02, 2021 | 10.94 | 11.19 | 10.88 | 11.17 | 11,504,521 | +0.26(+2.38%) |
Dec 01, 2021 | 11.19 | 11.23 | 10.89 | 10.91 | 11,867,999 | -0.14(-1.24%) |
Nov 30, 2021 | 11.38 | 11.39 | 11.01 | 11.04 | 24,852,984 | -0.39(-3.39%) |
Nov 29, 2021 | 11.45 | 11.48 | 11.33 | 11.43 | 9,479,994 | +0.03(+0.23%) |
Nov 26, 2021 | 11.47 | 11.47 | 11.30 | 11.40 | 10,225,249 | -0.09(-0.75%) |
Nov 24, 2021 | 11.50 | 11.57 | 11.48 | 11.49 | 6,957,906 | +0.01(+0.06%) |
Nov 23, 2021 | 11.50 | 11.53 | 11.46 | 11.48 | 7,872,426 | +0.02(+0.19%) |
Nov 22, 2021 | 11.48 | 11.54 | 11.38 | 11.46 | 7,887,678 | +0.01(+0.06%) |
Nov 19, 2021 | 11.39 | 11.48 | 11.35 | 11.45 | 6,929,987 | +0.02(+0.19%) |
Nov 18, 2021 | 11.43 | 11.45 | 11.34 | 11.43 | 8,926,194 | +0.01(+0.06%) |
Nov 17, 2021 | 11.47 | 11.50 | 11.36 | 11.43 | 10,315,684 | -0.07(-0.62%) |
Nov 16, 2021 | 11.50 | 11.53 | 11.46 | 11.50 | 6,630,503 | +0.01(+0.12%) |
Nov 15, 2021 | 11.50 | 11.54 | 11.46 | 11.48 | 4,668,076 | -0.01(-0.12%) |
Nov 12, 2021 | 11.48 | 11.51 | 11.45 | 11.50 | 5,083,106 | +0.03(+0.25%) |
Nov 11, 2021 | 11.48 | 11.53 | 11.46 | 11.47 | 4,271,518 | -0.11(-0.99%) |
Nov 10, 2021 | 11.53 | 11.46 | 11.58 | 6,754,018 | +0.06(+0.56%) | |
Nov 09, 2021 | 11.55 | 11.62 | 11.51 | 11.52 | 5,019,296 | -0.04(-0.31%) |
Nov 08, 2021 | 11.63 | 11.63 | 11.53 | 11.55 | 4,973,011 | -0.07(-0.62%) |
Nov 05, 2021 | 11.53 | 11.65 | 11.50 | 11.63 | 7,328,831 | +0.15(+1.31%) |
Nov 04, 2021 | 11.49 | 11.53 | 11.42 | 11.48 | 5,933,872 | +0.01(+0.12%) |
Nov 03, 2021 | 11.42 | 11.60 | 11.39 | 11.46 | 7,513,731 | +0.04(+0.38%) |
Nov 02, 2021 | 11.58 | 11.59 | 11.41 | 11.42 | 7,450,477 | -0.18(-1.55%) |