Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 10.40 | 10.81 | 10.81 | 3,813,304 | +0.34(+3.20%) | |
Jan 28, 2022 | 10.44 | 10.48 | 10.09 | 10.47 | 3,473,644 | +0.06(+0.57%) |
Jan 27, 2022 | 10.73 | 10.90 | 10.35 | 10.41 | 3,497,213 | -0.14(-1.34%) |
Jan 26, 2022 | 10.67 | 10.91 | 10.49 | 10.56 | 3,465,237 | +0.01(+0.07%) |
Jan 25, 2022 | 10.18 | 10.61 | 10.10 | 10.55 | 4,349,338 | +0.23(+2.24%) |
Jan 24, 2022 | 10.20 | 10.37 | 9.840 | 10.32 | 6,261,625 | -0.05(-0.50%) |
Jan 21, 2022 | 10.51 | 10.65 | 10.34 | 10.37 | 3,385,017 | -0.20(-1.90%) |
Jan 20, 2022 | 10.70 | 10.90 | 10.56 | 10.57 | 2,827,230 | -0.13(-1.18%) |
Jan 19, 2022 | 10.81 | 10.85 | 10.70 | 10.70 | 2,270,931 | -0.07(-0.69%) |
Jan 18, 2022 | 10.96 | 11.00 | 10.76 | 10.77 | 2,650,962 | -0.22(-2.03%) |
Jan 14, 2022 | 11.00 | 0 | +0.01(+0.14%) | |||
Jan 13, 2022 | 11.08 | 11.28 | 10.98 | 10.98 | 2,825,101 | -0.04(-0.41%) |
Jan 12, 2022 | 11.20 | 11.26 | 11.00 | 11.03 | 3,030,820 | -0.17(-1.53%) |
Jan 11, 2022 | 11.11 | 11.21 | 10.97 | 11.20 | 2,378,493 | +0.11(+1.01%) |
Jan 10, 2022 | 11.23 | 11.30 | 11.01 | 11.08 | 2,389,406 | -0.14(-1.26%) |
Jan 07, 2022 | 11.26 | 11.32 | 11.19 | 11.23 | 2,009,412 | -0.04(-0.33%) |
Jan 06, 2022 | 11.26 | 11.39 | 11.21 | 11.26 | 1,493,914 | +0.05(+0.46%) |
Jan 05, 2022 | 11.40 | 11.45 | 11.18 | 11.21 | 1,954,719 | -0.13(-1.18%) |
Jan 04, 2022 | 11.49 | 11.63 | 11.34 | 11.35 | 2,023,524 | -0.07(-0.65%) |
Jan 03, 2022 | 11.28 | 11.57 | 11.28 | 11.42 | 2,085,962 | +0.18(+1.59%) |
Dec 31, 2021 | 11.26 | 11.32 | 11.20 | 11.24 | 1,365,707 | -0.01(-0.13%) |
Dec 30, 2021 | 11.26 | 11.44 | 11.24 | 11.26 | 2,162,698 | -0.04(-0.33%) |
Dec 29, 2021 | 11.41 | 11.41 | 11.22 | 11.29 | 2,629,886 | -0.13(-1.17%) |
Dec 28, 2021 | 11.35 | 11.54 | 11.32 | 11.43 | 2,477,982 | +0.08(+0.71%) |
Dec 27, 2021 | 11.33 | 11.38 | 11.14 | 11.35 | 2,480,918 | +0.07(+0.58%) |
Dec 23, 2021 | 11.30 | 11.40 | 11.26 | 11.28 | 1,826,852 | +0.04(+0.32%) |
Dec 22, 2021 | 11.17 | 11.33 | 11.12 | 11.25 | 2,371,682 | +0.12(+1.05%) |
Dec 21, 2021 | 10.75 | 11.18 | 10.75 | 11.13 | 3,240,232 | +0.55(+5.24%) |
Dec 20, 2021 | 10.38 | 10.62 | 10.19 | 10.57 | 6,256,726 | -0.23(-2.10%) |
Dec 17, 2021 | 10.95 | 11.12 | 10.76 | 10.80 | 8,416,164 | -0.20(-1.86%) |
Dec 16, 2021 | 11.22 | 11.27 | 10.95 | 11.00 | 2,646,869 | -0.09(-0.86%) |
Dec 15, 2021 | 11.08 | 11.14 | 10.92 | 11.10 | 3,062,936 | -0.01(-0.13%) |
Dec 14, 2021 | 11.27 | 11.40 | 11.06 | 11.11 | 2,555,145 | -0.18(-1.55%) |
Dec 13, 2021 | 11.58 | 11.60 | 11.14 | 11.29 | 4,159,494 | -0.34(-2.95%) |
Dec 10, 2021 | 11.89 | 11.90 | 11.62 | 11.63 | 2,045,382 | -0.21(-1.79%) |
Dec 09, 2021 | 11.82 | 11.91 | 11.77 | 11.84 | 1,323,735 | -0.04(-0.31%) |
Dec 08, 2021 | 11.96 | 12.05 | 11.87 | 11.88 | 1,432,974 | -0.08(-0.67%) |
Dec 07, 2021 | 11.95 | 12.03 | 11.90 | 11.96 | 2,339,526 | +0.09(+0.80%) |
Dec 06, 2021 | 11.61 | 11.88 | 11.55 | 11.87 | 2,481,580 | +0.39(+3.37%) |
Dec 03, 2021 | 11.72 | 11.72 | 11.42 | 11.48 | 2,533,909 | -0.22(-1.87%) |
Dec 02, 2021 | 11.41 | 11.77 | 11.38 | 11.70 | 3,319,117 | +0.30(+2.62%) |
Dec 01, 2021 | 11.76 | 11.86 | 11.39 | 11.40 | 2,526,321 | -0.20(-1.76%) |
Nov 30, 2021 | 11.79 | 11.79 | 11.49 | 11.60 | 4,843,502 | -0.25(-2.09%) |
Nov 29, 2021 | 12.06 | 12.12 | 11.77 | 11.85 | 3,256,931 | -0.14(-1.16%) |
Nov 26, 2021 | 11.93 | 12.10 | 11.73 | 11.99 | 2,149,826 | -0.23(-1.91%) |
Nov 24, 2021 | 12.10 | 12.27 | 12.08 | 12.22 | 1,253,135 | +0.08(+0.66%) |
Nov 23, 2021 | 12.03 | 12.16 | 11.99 | 12.14 | 1,496,018 | +0.15(+1.22%) |
Nov 22, 2021 | 12.00 | 12.06 | 11.94 | 12.00 | 1,315,727 | +0.01(+0.06%) |
Nov 19, 2021 | 11.92 | 12.02 | 11.88 | 11.99 | 1,214,864 | -0.05(-0.42%) |
Nov 18, 2021 | 11.99 | 12.06 | 11.90 | 12.04 | 1,425,943 | +0.04(+0.30%) |
Nov 17, 2021 | 11.97 | 12.04 | 11.89 | 12.00 | 1,665,051 | -0.03(-0.24%) |
Nov 16, 2021 | 12.14 | 12.15 | 12.02 | 12.03 | 1,118,601 | -0.07(-0.60%) |
Nov 15, 2021 | 12.06 | 12.16 | 12.06 | 12.11 | 1,525,129 | +0.02(+0.18%) |
Nov 12, 2021 | 12.16 | 12.16 | 12.06 | 12.08 | 969,254 | -0.05(-0.42%) |
Nov 11, 2021 | 12.10 | 12.17 | 12.06 | 12.14 | 1,186,540 | +0.08(+0.67%) |
Nov 10, 2021 | 12.10 | 12.06 | 12.06 | 1,439,595 | -0.07(-0.60%) | |
Nov 09, 2021 | 12.01 | 12.21 | 12.01 | 12.13 | 1,435,517 | +0.11(+0.91%) |
Nov 08, 2021 | 12.30 | 12.30 | 12.00 | 12.02 | 1,967,257 | -0.24(-1.96%) |
Nov 05, 2021 | 11.98 | 12.27 | 11.97 | 12.26 | 2,792,598 | +0.33(+2.75%) |
Nov 04, 2021 | 12.00 | 12.10 | 11.85 | 11.93 | 1,901,999 | -0.02(-0.18%) |
Nov 03, 2021 | 11.26 | 11.97 | 11.25 | 11.95 | 4,318,667 | +0.69(+6.16%) |
Nov 02, 2021 | 11.52 | 11.52 | 11.25 | 11.26 | 2,165,315 | -0.27(-2.34%) |