Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 12.96 | 13.47 | 13.44 | 2,665,967 | +0.72(+5.64%) | |
Jan 28, 2022 | 12.77 | 12.79 | 12.40 | 12.72 | 3,416,442 | -0.35(-2.67%) |
Jan 27, 2022 | 13.25 | 13.63 | 13.06 | 13.07 | 2,841,696 | -0.53(-3.89%) |
Jan 26, 2022 | 13.90 | 14.12 | 13.44 | 13.60 | 3,573,001 | +0.08(+0.60%) |
Jan 25, 2022 | 13.07 | 13.60 | 12.98 | 13.52 | 3,284,065 | +0.34(+2.58%) |
Jan 24, 2022 | 12.86 | 13.21 | 12.45 | 13.18 | 5,688,130 | -0.45(-3.29%) |
Jan 21, 2022 | 13.98 | 14.03 | 13.53 | 13.63 | 4,436,755 | -0.26(-1.87%) |
Jan 20, 2022 | 14.23 | 14.33 | 13.84 | 13.89 | 5,471,797 | -0.04(-0.26%) |
Jan 19, 2022 | 13.38 | 14.05 | 13.36 | 13.92 | 5,117,927 | +1.15(+8.98%) |
Jan 18, 2022 | 12.89 | 13.05 | 12.72 | 12.77 | 2,952,211 | -0.28(-2.13%) |
Jan 14, 2022 | 13.05 | 0 | -0.04(-0.34%) | |||
Jan 13, 2022 | 13.32 | 13.39 | 13.04 | 13.10 | 3,009,820 | -0.33(-2.47%) |
Jan 12, 2022 | 13.45 | 13.47 | 13.20 | 13.43 | 5,064,234 | +0.32(+2.46%) |
Jan 11, 2022 | 12.71 | 13.11 | 12.62 | 13.11 | 6,484,950 | +0.99(+8.14%) |
Jan 10, 2022 | 11.90 | 12.13 | 11.73 | 12.12 | 4,021,833 | +0.39(+3.28%) |
Jan 07, 2022 | 11.41 | 11.78 | 11.40 | 11.73 | 3,423,776 | +0.36(+3.15%) |
Jan 06, 2022 | 11.39 | 11.54 | 11.24 | 11.38 | 2,646,249 | -0.10(-0.86%) |
Jan 05, 2022 | 11.76 | 11.88 | 11.47 | 11.47 | 4,521,942 | -0.03(-0.23%) |
Jan 04, 2022 | 11.51 | 11.69 | 11.42 | 11.50 | 2,707,494 | +0.28(+2.48%) |
Jan 03, 2022 | 11.16 | 11.37 | 11.11 | 11.22 | 2,365,481 | -0.02(-0.16%) |
Dec 31, 2021 | 11.24 | 11.29 | 11.04 | 11.24 | 2,001,928 | -0.07(-0.63%) |
Dec 30, 2021 | 11.21 | 11.34 | 11.13 | 11.31 | 2,581,542 | +0.11(+0.96%) |
Dec 29, 2021 | 11.16 | 11.39 | 11.13 | 11.21 | 2,166,508 | +0.03(+0.24%) |
Dec 28, 2021 | 11.28 | 11.43 | 11.16 | 11.18 | 2,811,445 | -0.30(-2.58%) |
Dec 27, 2021 | 11.44 | 11.59 | 11.31 | 11.47 | 1,990,066 | -0.03(-0.23%) |
Dec 23, 2021 | 11.21 | 11.56 | 11.15 | 11.50 | 2,839,153 | +0.13(+1.10%) |
Dec 22, 2021 | 11.03 | 11.38 | 10.96 | 11.38 | 2,239,650 | +0.23(+2.09%) |
Dec 21, 2021 | 10.98 | 11.21 | 10.96 | 11.14 | 2,399,158 | +0.46(+4.28%) |
Dec 20, 2021 | 10.67 | 10.74 | 10.51 | 10.69 | 2,013,853 | -0.19(-1.73%) |
Dec 17, 2021 | 10.97 | 11.05 | 10.83 | 10.87 | 2,878,585 | -0.14(-1.30%) |
Dec 16, 2021 | 10.56 | 11.05 | 10.56 | 11.02 | 3,284,767 | +0.70(+6.78%) |
Dec 15, 2021 | 10.65 | 10.65 | 9.996 | 10.32 | 4,945,308 | -0.48(-4.48%) |
Dec 14, 2021 | 10.76 | 10.98 | 10.67 | 10.80 | 2,371,710 | -0.03(-0.25%) |
Dec 13, 2021 | 10.85 | 10.99 | 10.74 | 10.83 | 2,022,163 | -0.02(-0.17%) |
Dec 10, 2021 | 10.95 | 10.97 | 10.76 | 10.85 | 3,374,611 | -0.09(-0.82%) |
Dec 09, 2021 | 11.21 | 11.21 | 10.90 | 10.94 | 2,672,104 | -0.46(-4.01%) |
Dec 08, 2021 | 11.42 | 11.47 | 11.31 | 11.39 | 1,960,630 | -0.01(-0.08%) |
Dec 07, 2021 | 11.52 | 11.57 | 11.33 | 11.40 | 3,088,854 | -0.05(-0.47%) |
Dec 06, 2021 | 11.40 | 11.49 | 11.21 | 11.46 | 2,383,850 | +0.06(+0.55%) |
Dec 03, 2021 | 11.54 | 11.59 | 11.26 | 11.39 | 3,628,851 | -0.04(-0.39%) |
Dec 02, 2021 | 11.43 | 11.49 | 11.14 | 11.44 | 4,452,212 | +0.54(+4.93%) |
Dec 01, 2021 | 11.63 | 11.70 | 10.90 | 10.90 | 4,364,390 | -0.25(-2.25%) |
Nov 30, 2021 | 11.31 | 11.51 | 10.93 | 11.15 | 4,274,434 | -0.05(-0.48%) |
Nov 29, 2021 | 10.95 | 11.21 | 10.71 | 11.21 | 4,704,277 | +0.50(+4.69%) |
Nov 26, 2021 | 10.66 | 10.79 | 10.36 | 10.70 | 7,489,507 | -0.79(-6.86%) |
Nov 24, 2021 | 11.21 | 11.51 | 11.21 | 11.49 | 4,608,313 | -0.16(-1.38%) |
Nov 23, 2021 | 11.56 | 11.69 | 11.48 | 11.65 | 4,229,540 | -0.05(-0.46%) |
Nov 22, 2021 | 11.76 | 12.00 | 11.58 | 11.71 | 4,403,194 | -0.22(-1.88%) |
Nov 19, 2021 | 11.97 | 12.13 | 11.90 | 11.93 | 4,002,007 | -0.45(-3.62%) |
Nov 18, 2021 | 12.51 | 12.42 | 12.35 | 12.38 | 3,095,675 | -0.42(-3.29%) |
Nov 17, 2021 | 12.87 | 13.12 | 12.73 | 12.80 | 3,617,134 | -0.16(-1.24%) |
Nov 16, 2021 | 13.00 | 13.15 | 12.92 | 12.96 | 3,191,823 | +0.00(+0.00%) |
Nov 15, 2021 | 12.88 | 13.08 | 12.85 | 12.96 | 2,783,953 | +0.02(+0.14%) |
Nov 12, 2021 | 12.87 | 13.07 | 12.80 | 12.95 | 3,732,310 | -0.40(-3.02%) |
Nov 11, 2021 | 13.27 | 13.65 | 13.23 | 13.35 | 4,025,929 | +0.66(+5.23%) |
Nov 10, 2021 | 12.75 | 12.69 | 4,625,408 | +0.24(+1.94%) | ||
Nov 09, 2021 | 12.45 | 12.53 | 12.29 | 12.44 | 3,895,940 | -0.27(-2.12%) |
Nov 08, 2021 | 12.55 | 12.75 | 12.51 | 12.71 | 3,258,828 | -0.04(-0.35%) |
Nov 05, 2021 | 12.73 | 12.77 | 12.37 | 12.76 | 2,403,402 | +0.00(+0.00%) |
Nov 04, 2021 | 13.03 | 13.13 | 12.68 | 12.76 | 1,900,495 | -0.08(-0.63%) |
Nov 03, 2021 | 12.83 | 12.89 | 12.55 | 12.84 | 2,601,770 | -0.02(-0.14%) |
Nov 02, 2021 | 12.81 | 12.86 | 12.66 | 12.86 | 1,920,696 | -0.07(-0.56%) |