Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 10.05 | 9.887 | 10.07 | 11,099,900 | -0.07(-0.68%) | |
Jan 28, 2022 | 10.04 | 10.15 | 9.861 | 10.14 | 9,432,329 | +0.03(+0.34%) |
Jan 27, 2022 | 10.44 | 10.48 | 9.943 | 10.10 | 13,260,367 | -0.27(-2.58%) |
Jan 26, 2022 | 10.79 | 10.89 | 10.26 | 10.37 | 14,471,501 | -0.16(-1.48%) |
Jan 25, 2022 | 10.50 | 10.63 | 10.30 | 10.53 | 6,707,518 | -0.05(-0.49%) |
Jan 24, 2022 | 10.28 | 10.62 | 10.15 | 10.58 | 11,185,980 | +0.13(+1.24%) |
Jan 21, 2022 | 10.66 | 10.72 | 10.42 | 10.45 | 7,523,666 | -0.31(-2.89%) |
Jan 20, 2022 | 11.01 | 11.07 | 10.72 | 10.76 | 7,397,314 | -0.22(-2.04%) |
Jan 19, 2022 | 11.35 | 11.35 | 10.97 | 10.98 | 5,916,326 | -0.33(-2.90%) |
Jan 18, 2022 | 11.46 | 11.60 | 11.28 | 11.31 | 5,985,606 | -0.14(-1.21%) |
Jan 14, 2022 | 11.45 | 0 | -0.03(-0.30%) | |||
Jan 13, 2022 | 11.52 | 11.71 | 11.46 | 11.48 | 7,179,994 | +0.02(+0.15%) |
Jan 12, 2022 | 11.40 | 11.52 | 11.38 | 11.47 | 6,319,629 | +0.07(+0.61%) |
Jan 11, 2022 | 11.37 | 11.44 | 11.21 | 11.40 | 7,421,514 | +0.07(+0.61%) |
Jan 10, 2022 | 11.39 | 11.48 | 11.18 | 11.33 | 7,343,685 | -0.01(-0.08%) |
Jan 07, 2022 | 11.23 | 11.36 | 11.09 | 11.34 | 7,966,499 | +0.10(+0.92%) |
Jan 06, 2022 | 11.06 | 11.28 | 10.95 | 11.23 | 8,248,694 | +0.34(+3.09%) |
Jan 05, 2022 | 10.95 | 11.16 | 10.90 | 10.90 | 10,808,380 | +0.03(+0.24%) |
Jan 04, 2022 | 10.79 | 11.01 | 10.79 | 10.87 | 11,533,791 | +0.15(+1.37%) |
Jan 03, 2022 | 10.65 | 10.78 | 10.57 | 10.72 | 9,024,097 | +0.18(+1.72%) |
Dec 31, 2021 | 10.50 | 10.63 | 10.47 | 10.54 | 3,375,652 | +0.00(+0.00%) |
Dec 30, 2021 | 10.57 | 10.63 | 10.50 | 10.54 | 3,265,636 | +0.00(+0.00%) |
Dec 29, 2021 | 10.60 | 10.61 | 10.49 | 10.54 | 3,299,638 | -0.03(-0.33%) |
Dec 28, 2021 | 10.50 | 10.63 | 10.49 | 10.58 | 3,504,363 | +0.03(+0.25%) |
Dec 27, 2021 | 10.44 | 10.56 | 10.34 | 10.55 | 3,065,527 | +0.15(+1.41%) |
Dec 23, 2021 | 10.36 | 10.45 | 10.36 | 10.40 | 2,578,599 | +0.08(+0.75%) |
Dec 22, 2021 | 10.22 | 10.40 | 10.18 | 10.33 | 4,026,539 | +0.08(+0.76%) |
Dec 21, 2021 | 10.04 | 10.26 | 10.04 | 10.25 | 5,861,957 | +0.28(+2.77%) |
Dec 20, 2021 | 9.964 | 10.02 | 9.826 | 9.973 | 7,646,508 | -0.12(-1.20%) |
Dec 17, 2021 | 10.22 | 10.25 | 9.994 | 10.09 | 10,208,409 | -0.16(-1.52%) |
Dec 16, 2021 | 10.25 | 10.39 | 10.15 | 10.25 | 7,561,998 | +0.11(+1.11%) |
Dec 15, 2021 | 10.28 | 10.31 | 10.07 | 10.14 | 8,574,039 | -0.12(-1.18%) |
Dec 14, 2021 | 10.41 | 10.58 | 10.21 | 10.26 | 12,446,381 | -0.16(-1.57%) |
Dec 13, 2021 | 10.57 | 10.66 | 10.40 | 10.42 | 7,592,338 | -0.22(-2.11%) |
Dec 10, 2021 | 10.59 | 10.69 | 10.46 | 10.65 | 8,207,582 | +0.07(+0.65%) |
Dec 09, 2021 | 10.62 | 10.63 | 10.50 | 10.58 | 5,488,863 | -0.05(-0.49%) |
Dec 08, 2021 | 10.62 | 10.67 | 10.50 | 10.63 | 5,691,124 | +0.04(+0.41%) |
Dec 07, 2021 | 10.65 | 10.69 | 10.53 | 10.59 | 4,841,352 | -0.02(-0.16%) |
Dec 06, 2021 | 10.53 | 10.77 | 10.45 | 10.60 | 4,879,859 | +0.21(+1.99%) |
Dec 03, 2021 | 10.52 | 10.57 | 10.31 | 10.40 | 6,991,398 | -0.12(-1.15%) |
Dec 02, 2021 | 10.29 | 10.61 | 10.22 | 10.52 | 8,418,607 | +0.35(+3.40%) |
Dec 01, 2021 | 10.49 | 10.62 | 10.17 | 10.17 | 8,309,149 | -0.17(-1.67%) |
Nov 30, 2021 | 10.43 | 10.50 | 10.28 | 10.34 | 10,721,070 | -0.20(-1.88%) |
Nov 29, 2021 | 10.83 | 10.85 | 10.47 | 10.54 | 5,698,910 | -0.16(-1.53%) |
Nov 26, 2021 | 10.73 | 10.75 | 10.55 | 10.71 | 5,570,292 | -0.31(-2.82%) |
Nov 24, 2021 | 10.91 | 11.05 | 10.82 | 11.02 | 4,712,479 | +0.12(+1.11%) |
Nov 23, 2021 | 10.91 | 10.99 | 10.87 | 10.90 | 4,682,188 | +0.05(+0.48%) |
Nov 22, 2021 | 10.83 | 10.92 | 10.76 | 10.85 | 4,677,219 | +0.16(+1.54%) |
Nov 19, 2021 | 10.58 | 10.72 | 10.54 | 10.68 | 4,215,989 | -0.03(-0.24%) |
Nov 18, 2021 | 10.74 | 10.71 | 10.65 | 10.71 | 5,188,617 | -0.07(-0.64%) |
Nov 17, 2021 | 10.71 | 10.79 | 10.54 | 10.78 | 5,186,145 | +0.02(+0.16%) |
Nov 16, 2021 | 10.82 | 10.85 | 10.72 | 10.76 | 4,012,795 | -0.04(-0.40%) |
Nov 15, 2021 | 10.77 | 10.88 | 10.76 | 10.80 | 3,246,547 | +0.07(+0.64%) |
Nov 12, 2021 | 10.85 | 10.91 | 10.66 | 10.73 | 4,860,628 | -0.14(-1.27%) |
Nov 11, 2021 | 10.70 | 10.96 | 10.65 | 10.87 | 3,470,539 | +0.14(+1.29%) |
Nov 10, 2021 | 10.92 | 10.70 | 10.73 | 5,366,364 | -0.15(-1.35%) | |
Nov 09, 2021 | 10.85 | 10.95 | 10.73 | 10.88 | 4,305,074 | +0.03(+0.24%) |
Nov 08, 2021 | 10.75 | 10.85 | 10.67 | 10.85 | 5,981,459 | +0.16(+1.45%) |
Nov 05, 2021 | 10.83 | 10.95 | 10.68 | 10.70 | 5,740,163 | +0.01(+0.08%) |
Nov 04, 2021 | 10.85 | 10.88 | 10.65 | 10.69 | 5,172,451 | -0.16(-1.51%) |
Nov 03, 2021 | 10.50 | 10.93 | 10.47 | 10.85 | 8,406,778 | +0.26(+2.49%) |
Nov 02, 2021 | 10.75 | 10.76 | 10.55 | 10.59 | 7,410,711 | -0.13(-1.19%) |