Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 10.69 | 10.98 | 10.94 | 18,422,558 | +0.06(+0.59%) | |
Jan 28, 2022 | 10.66 | 10.87 | 10.56 | 10.87 | 9,918,505 | +0.13(+1.19%) |
Jan 27, 2022 | 10.82 | 11.00 | 10.60 | 10.74 | 11,129,414 | +0.04(+0.34%) |
Jan 26, 2022 | 10.82 | 10.93 | 10.62 | 10.71 | 7,146,233 | -0.03(-0.25%) |
Jan 25, 2022 | 10.73 | 10.82 | 10.48 | 10.74 | 9,138,486 | -0.12(-1.09%) |
Jan 24, 2022 | 10.74 | 10.90 | 10.63 | 10.85 | 11,275,507 | -0.03(-0.25%) |
Jan 21, 2022 | 11.05 | 11.07 | 10.84 | 10.88 | 7,689,813 | -0.16(-1.48%) |
Jan 20, 2022 | 11.34 | 11.35 | 11.03 | 11.05 | 6,268,585 | -0.26(-2.26%) |
Jan 19, 2022 | 11.25 | 11.38 | 11.16 | 11.30 | 6,190,546 | +0.12(+1.06%) |
Jan 18, 2022 | 11.25 | 11.27 | 11.07 | 11.18 | 6,759,425 | -0.08(-0.73%) |
Jan 14, 2022 | 11.26 | 0 | +0.08(+0.73%) | |||
Jan 13, 2022 | 11.08 | 11.18 | 11.08 | 11.18 | 6,560,295 | +0.13(+1.15%) |
Jan 12, 2022 | 11.06 | 11.08 | 10.98 | 11.05 | 6,526,573 | +0.03(+0.25%) |
Jan 11, 2022 | 11.03 | 11.07 | 11.00 | 11.03 | 5,354,467 | -0.04(-0.33%) |
Jan 10, 2022 | 11.09 | 11.11 | 10.95 | 11.06 | 5,746,585 | +0.03(+0.25%) |
Jan 07, 2022 | 10.92 | 11.10 | 10.86 | 11.04 | 5,153,117 | +0.12(+1.08%) |
Jan 06, 2022 | 11.10 | 11.12 | 10.90 | 10.92 | 5,776,845 | -0.09(-0.83%) |
Jan 05, 2022 | 11.07 | 11.23 | 11.01 | 11.01 | 7,430,182 | +0.02(+0.17%) |
Jan 04, 2022 | 10.87 | 11.13 | 10.85 | 10.99 | 6,825,891 | +0.17(+1.60%) |
Jan 03, 2022 | 10.95 | 10.96 | 10.74 | 10.82 | 4,355,879 | -0.12(-1.08%) |
Dec 31, 2021 | 10.85 | 10.97 | 10.85 | 10.94 | 3,140,821 | +0.05(+0.42%) |
Dec 30, 2021 | 10.93 | 10.98 | 10.85 | 10.89 | 2,661,748 | +0.01(+0.08%) |
Dec 29, 2021 | 10.81 | 10.93 | 10.81 | 10.88 | 3,801,114 | +0.08(+0.76%) |
Dec 28, 2021 | 10.79 | 10.83 | 10.76 | 10.80 | 3,576,270 | +0.05(+0.42%) |
Dec 27, 2021 | 10.68 | 10.76 | 10.61 | 10.75 | 5,438,094 | +0.14(+1.29%) |
Dec 23, 2021 | 10.58 | 10.69 | 10.58 | 10.62 | 7,969,949 | +0.05(+0.43%) |
Dec 22, 2021 | 10.63 | 10.73 | 10.55 | 10.57 | 5,527,444 | -0.12(-1.11%) |
Dec 21, 2021 | 10.66 | 10.76 | 10.61 | 10.69 | 6,404,788 | +0.13(+1.21%) |
Dec 20, 2021 | 10.59 | 10.65 | 10.41 | 10.56 | 6,842,194 | -0.17(-1.61%) |
Dec 17, 2021 | 10.99 | 11.01 | 10.72 | 10.74 | 14,646,961 | -0.23(-2.08%) |
Dec 16, 2021 | 10.94 | 11.03 | 10.92 | 10.96 | 6,686,944 | +0.08(+0.75%) |
Dec 15, 2021 | 10.92 | 10.95 | 10.69 | 10.88 | 6,549,190 | +0.25(+2.40%) |
Dec 14, 2021 | 10.66 | 10.80 | 10.60 | 10.63 | 7,401,001 | +0.00(+0.00%) |
Dec 13, 2021 | 10.53 | 10.66 | 10.51 | 10.63 | 8,002,558 | +0.06(+0.60%) |
Dec 10, 2021 | 10.59 | 10.63 | 10.50 | 10.56 | 4,162,939 | +0.04(+0.35%) |
Dec 09, 2021 | 10.54 | 10.59 | 10.45 | 10.53 | 13,393,449 | -0.05(-0.52%) |
Dec 08, 2021 | 10.57 | 10.64 | 10.49 | 10.58 | 12,608,140 | +0.03(+0.26%) |
Dec 07, 2021 | 10.60 | 10.65 | 10.54 | 10.55 | 6,791,998 | +0.02(+0.17%) |
Dec 06, 2021 | 10.45 | 10.61 | 10.42 | 10.54 | 7,517,595 | +0.24(+2.30%) |
Dec 03, 2021 | 10.37 | 10.42 | 10.24 | 10.30 | 9,906,089 | -0.15(-1.48%) |
Dec 02, 2021 | 10.30 | 10.54 | 10.30 | 10.45 | 7,968,931 | +0.20(+1.95%) |
Dec 01, 2021 | 10.50 | 10.64 | 10.24 | 10.25 | 11,508,133 | -0.05(-0.53%) |
Nov 30, 2021 | 10.50 | 10.53 | 10.29 | 10.31 | 12,164,344 | -0.24(-2.25%) |
Nov 29, 2021 | 10.64 | 10.66 | 10.54 | 10.54 | 8,635,601 | +0.04(+0.35%) |
Nov 26, 2021 | 10.36 | 10.59 | 10.36 | 10.51 | 6,566,256 | -0.11(-1.03%) |
Nov 24, 2021 | 10.65 | 10.68 | 10.59 | 10.62 | 4,566,795 | -0.10(-0.93%) |
Nov 23, 2021 | 10.79 | 10.87 | 10.67 | 10.72 | 6,818,645 | -0.06(-0.59%) |
Nov 22, 2021 | 10.75 | 10.84 | 10.75 | 10.78 | 6,327,592 | +0.05(+0.50%) |
Nov 19, 2021 | 10.85 | 10.93 | 10.72 | 10.73 | 4,957,469 | -0.11(-1.00%) |
Nov 18, 2021 | 10.94 | 10.88 | 10.83 | 10.84 | 5,615,497 | -0.12(-1.07%) |
Nov 17, 2021 | 11.04 | 11.09 | 10.79 | 10.95 | 8,403,671 | -0.14(-1.30%) |
Nov 16, 2021 | 11.15 | 11.25 | 11.07 | 11.10 | 7,666,457 | -0.07(-0.65%) |
Nov 15, 2021 | 11.16 | 11.22 | 11.11 | 11.17 | 3,182,783 | +0.01(+0.08%) |
Nov 12, 2021 | 11.14 | 11.22 | 11.11 | 11.16 | 4,701,725 | +0.02(+0.16%) |
Nov 11, 2021 | 11.12 | 11.15 | 11.05 | 11.14 | 3,137,935 | +0.02(+0.16%) |
Nov 10, 2021 | 11.16 | 11.12 | 6,203,050 | +0.03(+0.24%) | ||
Nov 09, 2021 | 10.98 | 11.14 | 10.96 | 11.10 | 4,795,257 | +0.10(+0.90%) |
Nov 08, 2021 | 10.90 | 11.01 | 10.83 | 11.00 | 5,179,549 | +0.05(+0.49%) |
Nov 05, 2021 | 11.02 | 11.05 | 10.86 | 10.94 | 6,520,564 | -0.02(-0.16%) |
Nov 04, 2021 | 11.09 | 11.15 | 10.93 | 10.96 | 5,132,244 | -0.13(-1.14%) |
Nov 03, 2021 | 11.02 | 11.26 | 10.92 | 11.09 | 10,690,898 | +0.20(+1.82%) |
Nov 02, 2021 | 10.82 | 10.95 | 10.74 | 10.89 | 9,733,356 | +0.13(+1.17%) |