Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 12.73 | 12.88 | 4,369,389 | +0.37(+2.97%) | ||
Jan 28, 2022 | 12.34 | 12.51 | 12.22 | 12.51 | 4,638,815 | +0.29(+2.35%) |
Jan 27, 2022 | 12.40 | 12.45 | 12.05 | 12.23 | 6,226,628 | +0.22(+1.85%) |
Jan 26, 2022 | 12.00 | 12.35 | 11.86 | 12.00 | 6,695,351 | +0.32(+2.78%) |
Jan 25, 2022 | 11.47 | 11.75 | 11.30 | 11.68 | 4,944,401 | +0.15(+1.29%) |
Jan 24, 2022 | 11.40 | 11.54 | 11.09 | 11.53 | 7,147,697 | -0.35(-2.97%) |
Jan 21, 2022 | 12.04 | 12.09 | 11.88 | 11.88 | 6,293,496 | -0.23(-1.91%) |
Jan 20, 2022 | 12.26 | 12.37 | 12.10 | 12.11 | 4,821,000 | -0.17(-1.36%) |
Jan 19, 2022 | 12.56 | 12.60 | 12.27 | 12.28 | 3,709,627 | -0.24(-1.93%) |
Jan 18, 2022 | 12.63 | 12.64 | 12.43 | 12.52 | 2,615,922 | -0.27(-2.10%) |
Jan 14, 2022 | 12.79 | 0 | -0.06(-0.43%) | |||
Jan 13, 2022 | 12.88 | 13.06 | 12.83 | 12.85 | 3,700,667 | -0.15(-1.14%) |
Jan 12, 2022 | 13.00 | 13.05 | 12.91 | 13.00 | 3,248,713 | -0.11(-0.85%) |
Jan 11, 2022 | 12.90 | 13.12 | 12.86 | 13.11 | 3,804,401 | +0.23(+1.80%) |
Jan 10, 2022 | 13.07 | 13.09 | 12.67 | 12.88 | 8,172,217 | -0.19(-1.49%) |
Jan 07, 2022 | 12.97 | 13.10 | 12.93 | 13.07 | 3,903,414 | +0.23(+1.81%) |
Jan 06, 2022 | 12.78 | 12.89 | 12.63 | 12.84 | 6,469,753 | +0.62(+5.09%) |
Jan 05, 2022 | 12.48 | 12.54 | 12.21 | 12.22 | 4,301,852 | -0.05(-0.38%) |
Jan 04, 2022 | 12.22 | 12.32 | 12.20 | 12.26 | 3,524,240 | +0.37(+3.12%) |
Jan 03, 2022 | 11.80 | 11.93 | 11.79 | 11.89 | 3,317,841 | +0.30(+2.56%) |
Dec 31, 2021 | 11.59 | 11.63 | 11.53 | 11.60 | 1,245,251 | -0.02(-0.16%) |
Dec 30, 2021 | 11.61 | 11.75 | 11.60 | 11.61 | 1,406,129 | -0.06(-0.56%) |
Dec 29, 2021 | 11.71 | 11.74 | 11.66 | 11.68 | 1,900,484 | -0.10(-0.87%) |
Dec 28, 2021 | 11.79 | 11.87 | 11.75 | 11.78 | 1,705,212 | -0.07(-0.63%) |
Dec 27, 2021 | 11.75 | 11.86 | 11.68 | 11.86 | 1,496,465 | +0.15(+1.27%) |
Dec 23, 2021 | 11.71 | 11.78 | 11.71 | 11.71 | 1,931,115 | +0.16(+1.37%) |
Dec 22, 2021 | 11.44 | 11.57 | 11.39 | 11.55 | 2,464,203 | +0.05(+0.40%) |
Dec 21, 2021 | 11.44 | 11.55 | 11.43 | 11.50 | 3,355,287 | +0.22(+1.97%) |
Dec 20, 2021 | 11.28 | 11.34 | 11.11 | 11.28 | 4,283,730 | -0.08(-0.73%) |
Dec 17, 2021 | 11.47 | 11.47 | 11.33 | 11.36 | 2,947,339 | -0.19(-1.61%) |
Dec 16, 2021 | 11.65 | 11.69 | 11.49 | 11.55 | 3,026,526 | +0.20(+1.80%) |
Dec 15, 2021 | 11.42 | 11.44 | 11.28 | 11.34 | 2,987,092 | -0.07(-0.65%) |
Dec 14, 2021 | 11.40 | 11.59 | 11.39 | 11.42 | 3,042,096 | +0.10(+0.90%) |
Dec 13, 2021 | 11.45 | 11.46 | 11.29 | 11.32 | 2,460,343 | -0.19(-1.69%) |
Dec 10, 2021 | 11.51 | 11.53 | 11.42 | 11.51 | 1,886,163 | -0.02(-0.16%) |
Dec 09, 2021 | 11.61 | 11.65 | 11.52 | 11.53 | 3,435,523 | -0.44(-3.64%) |
Dec 08, 2021 | 11.92 | 12.01 | 11.77 | 11.97 | 4,499,180 | +0.10(+0.86%) |
Dec 07, 2021 | 11.80 | 11.96 | 11.79 | 11.86 | 3,962,878 | +0.25(+2.16%) |
Dec 06, 2021 | 11.54 | 11.75 | 11.48 | 11.61 | 5,206,702 | +0.40(+3.56%) |
Dec 03, 2021 | 11.41 | 11.41 | 11.15 | 11.21 | 3,587,119 | -0.30(-2.58%) |
Dec 02, 2021 | 11.38 | 11.58 | 11.34 | 11.51 | 3,927,333 | +0.36(+3.24%) |
Dec 01, 2021 | 11.47 | 11.53 | 11.15 | 11.15 | 4,031,340 | +0.00(+0.00%) |
Nov 30, 2021 | 11.25 | 11.31 | 11.04 | 11.15 | 5,152,773 | -0.15(-1.31%) |
Nov 29, 2021 | 11.35 | 11.41 | 11.13 | 11.30 | 4,862,040 | -0.06(-0.49%) |
Nov 26, 2021 | 11.40 | 11.42 | 11.22 | 11.35 | 5,190,686 | -0.55(-4.60%) |
Nov 24, 2021 | 11.80 | 11.91 | 11.79 | 11.90 | 6,580,343 | +0.24(+2.07%) |
Nov 23, 2021 | 11.61 | 11.70 | 11.58 | 11.66 | 4,397,495 | +0.40(+3.54%) |
Nov 22, 2021 | 11.29 | 11.38 | 11.24 | 11.26 | 3,102,290 | -0.03(-0.25%) |
Nov 19, 2021 | 11.42 | 11.42 | 11.25 | 11.29 | 6,432,375 | -0.66(-5.51%) |
Nov 18, 2021 | 11.98 | 12.00 | 11.94 | 11.95 | 2,756,571 | -0.07(-0.62%) |
Nov 17, 2021 | 11.98 | 12.06 | 11.94 | 12.02 | 2,796,577 | +0.23(+1.97%) |
Nov 16, 2021 | 11.87 | 11.90 | 11.76 | 11.79 | 1,314,145 | -0.01(-0.08%) |
Nov 15, 2021 | 11.88 | 11.92 | 11.77 | 11.80 | 2,160,288 | -0.04(-0.31%) |
Nov 12, 2021 | 11.74 | 11.87 | 11.70 | 11.84 | 2,578,039 | -0.10(-0.86%) |
Nov 11, 2021 | 11.84 | 11.96 | 11.82 | 11.94 | 2,269,196 | +0.19(+1.66%) |
Nov 10, 2021 | 11.86 | 11.74 | 2,425,588 | -0.09(-0.78%) | ||
Nov 09, 2021 | 11.90 | 11.95 | 11.77 | 11.84 | 3,482,780 | -0.13(-1.09%) |
Nov 08, 2021 | 11.99 | 12.13 | 11.94 | 11.97 | 2,783,625 | +0.04(+0.31%) |
Nov 05, 2021 | 11.99 | 12.05 | 11.87 | 11.93 | 3,162,963 | +0.10(+0.86%) |
Nov 04, 2021 | 12.17 | 12.17 | 11.77 | 11.83 | 4,984,527 | -0.58(-4.64%) |
Nov 03, 2021 | 12.19 | 12.43 | 12.18 | 12.40 | 3,130,645 | +0.22(+1.83%) |
Nov 02, 2021 | 12.07 | 12.21 | 12.01 | 12.18 | 2,746,795 | -0.07(-0.61%) |