Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 10.87 | 11.26 | 11.24 | 1,387,835 | +0.36(+3.32%) | |
Jan 28, 2022 | 10.62 | 10.87 | 10.42 | 10.88 | 2,392,929 | +0.27(+2.56%) |
Jan 27, 2022 | 10.99 | 11.09 | 10.57 | 10.61 | 2,251,628 | -0.25(-2.33%) |
Jan 26, 2022 | 11.10 | 11.16 | 10.80 | 10.86 | 4,125,396 | +0.06(+0.59%) |
Jan 25, 2022 | 10.84 | 10.99 | 10.64 | 10.80 | 1,950,225 | -0.31(-2.77%) |
Jan 24, 2022 | 10.87 | 11.13 | 10.59 | 11.10 | 3,371,774 | +0.07(+0.66%) |
Jan 21, 2022 | 11.36 | 11.52 | 10.96 | 11.03 | 2,545,592 | -0.48(-4.16%) |
Jan 20, 2022 | 11.76 | 11.89 | 11.48 | 11.51 | 2,014,906 | -0.12(-1.01%) |
Jan 19, 2022 | 11.75 | 11.88 | 11.46 | 11.63 | 2,347,281 | -0.02(-0.16%) |
Jan 18, 2022 | 12.03 | 12.12 | 11.63 | 11.65 | 1,940,540 | -0.49(-4.02%) |
Jan 14, 2022 | 12.13 | 0 | -0.17(-1.40%) | |||
Jan 13, 2022 | 12.50 | 12.60 | 12.28 | 12.31 | 1,415,319 | -0.17(-1.38%) |
Jan 12, 2022 | 12.49 | 12.60 | 12.41 | 12.48 | 1,138,991 | -0.02(-0.14%) |
Jan 11, 2022 | 12.41 | 12.70 | 12.34 | 12.50 | 1,629,986 | +0.10(+0.80%) |
Jan 10, 2022 | 12.53 | 12.60 | 12.05 | 12.40 | 2,808,630 | -0.27(-2.14%) |
Jan 07, 2022 | 12.90 | 13.03 | 12.63 | 12.67 | 1,582,440 | -0.26(-2.03%) |
Jan 06, 2022 | 12.78 | 13.02 | 12.69 | 12.93 | 2,887,821 | +0.27(+2.14%) |
Jan 05, 2022 | 13.16 | 13.50 | 12.64 | 12.66 | 3,517,177 | -0.48(-3.65%) |
Jan 04, 2022 | 13.52 | 13.61 | 13.13 | 13.14 | 2,835,866 | -0.23(-1.69%) |
Jan 03, 2022 | 13.42 | 13.55 | 13.33 | 13.36 | 1,588,363 | -0.12(-0.87%) |
Dec 31, 2021 | 13.56 | 13.58 | 13.47 | 13.48 | 1,347,794 | -0.06(-0.47%) |
Dec 30, 2021 | 13.57 | 13.59 | 13.51 | 13.54 | 2,220,793 | +0.03(+0.20%) |
Dec 29, 2021 | 13.58 | 13.64 | 13.41 | 13.52 | 5,366,731 | -0.03(-0.20%) |
Dec 28, 2021 | 13.63 | 13.65 | 13.45 | 13.54 | 3,732,627 | -0.05(-0.40%) |
Dec 27, 2021 | 13.67 | 13.73 | 13.52 | 13.60 | 5,207,217 | +0.10(+0.74%) |
Dec 23, 2021 | 13.63 | 13.65 | 13.48 | 13.50 | 2,898,637 | -0.06(-0.47%) |
Dec 22, 2021 | 13.23 | 13.58 | 13.20 | 13.56 | 2,613,325 | +0.28(+2.11%) |
Dec 21, 2021 | 12.94 | 13.33 | 12.88 | 13.28 | 2,966,916 | +0.44(+3.45%) |
Dec 20, 2021 | 13.07 | 13.07 | 12.68 | 12.84 | 2,824,747 | -0.38(-2.87%) |
Dec 17, 2021 | 12.94 | 13.34 | 12.83 | 13.22 | 5,286,234 | +0.14(+1.04%) |
Dec 16, 2021 | 13.33 | 13.47 | 12.86 | 13.08 | 2,926,424 | -0.08(-0.62%) |
Dec 15, 2021 | 13.10 | 13.22 | 12.84 | 13.16 | 2,584,550 | +0.05(+0.34%) |
Dec 14, 2021 | 13.35 | 13.41 | 12.94 | 13.12 | 4,121,553 | -0.26(-1.96%) |
Dec 13, 2021 | 13.59 | 13.64 | 13.37 | 13.38 | 2,597,590 | -0.32(-2.31%) |
Dec 10, 2021 | 13.87 | 13.97 | 13.62 | 13.70 | 3,552,677 | -0.14(-1.04%) |
Dec 09, 2021 | 13.96 | 14.03 | 13.73 | 13.84 | 3,590,050 | -0.24(-1.67%) |
Dec 08, 2021 | 14.51 | 14.51 | 13.85 | 14.08 | 8,337,760 | -0.31(-2.14%) |
Dec 07, 2021 | 14.51 | 15.33 | 14.25 | 14.39 | 60,470,188 | +0.44(+3.18%) |
Dec 06, 2021 | 13.94 | 14.13 | 13.62 | 13.94 | 10,203,424 | +0.31(+2.25%) |
Dec 03, 2021 | 13.40 | 13.63 | 13.18 | 13.63 | 2,480,322 | +0.16(+1.21%) |
Dec 02, 2021 | 13.35 | 13.47 | 12.94 | 13.47 | 3,902,897 | +0.13(+0.95%) |
Dec 01, 2021 | 13.80 | 13.81 | 13.32 | 13.35 | 2,872,784 | -0.34(-2.51%) |
Nov 30, 2021 | 13.90 | 14.03 | 13.60 | 13.69 | 5,480,270 | -0.35(-2.51%) |
Nov 29, 2021 | 14.06 | 14.20 | 13.89 | 14.04 | 1,138,973 | +0.08(+0.58%) |
Nov 26, 2021 | 13.85 | 14.10 | 13.84 | 13.96 | 741,182 | -0.14(-0.96%) |
Nov 24, 2021 | 13.99 | 14.15 | 13.94 | 14.10 | 2,141,089 | +0.13(+0.91%) |
Nov 23, 2021 | 14.15 | 14.25 | 13.86 | 13.97 | 2,322,966 | -0.07(-0.51%) |
Nov 22, 2021 | 14.25 | 14.25 | 13.99 | 14.04 | 2,248,073 | +0.03(+0.19%) |
Nov 19, 2021 | 14.56 | 14.65 | 14.00 | 14.01 | 4,842,602 | -0.54(-3.73%) |
Nov 18, 2021 | 14.59 | 14.58 | 14.47 | 14.56 | 1,764,037 | -0.04(-0.25%) |
Nov 17, 2021 | 14.33 | 14.62 | 14.33 | 14.59 | 1,690,441 | +0.21(+1.44%) |
Nov 16, 2021 | 14.39 | 14.76 | 14.37 | 14.39 | 1,087,190 | -0.02(-0.12%) |
Nov 15, 2021 | 14.41 | 14.49 | 14.25 | 14.40 | 1,465,643 | +0.02(+0.13%) |
Nov 12, 2021 | 14.99 | 15.05 | 14.38 | 14.39 | 1,843,440 | -0.53(-3.56%) |
Nov 11, 2021 | 14.52 | 15.11 | 14.52 | 14.92 | 1,189,206 | +0.46(+3.17%) |
Nov 10, 2021 | 14.57 | 14.22 | 14.46 | 1,810,435 | -0.11(-0.74%) | |
Nov 09, 2021 | 15.44 | 15.59 | 14.43 | 14.57 | 2,081,837 | -0.93(-5.98%) |
Nov 08, 2021 | 15.38 | 15.56 | 15.06 | 15.49 | 1,297,663 | +0.13(+0.88%) |
Nov 05, 2021 | 15.36 | 15.47 | 15.13 | 15.36 | 777,678 | +0.00(+0.00%) |
Nov 04, 2021 | 15.51 | 15.54 | 15.20 | 15.36 | 852,814 | -0.14(-0.93%) |
Nov 03, 2021 | 15.96 | 16.04 | 15.46 | 15.50 | 586,413 | -0.56(-3.47%) |
Nov 02, 2021 | 15.85 | 16.09 | 15.69 | 16.06 | 766,079 | +0.26(+1.65%) |