Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 10.67 | 10.80 | 10.80 | 13,432,620 | +0.09(+0.88%) | |
Jan 28, 2022 | 10.66 | 10.70 | 10.47 | 10.70 | 9,077,540 | +0.05(+0.48%) |
Jan 27, 2022 | 10.82 | 10.85 | 10.61 | 10.65 | 14,796,283 | -0.05(-0.47%) |
Jan 26, 2022 | 10.85 | 10.94 | 10.66 | 10.70 | 16,470,672 | -0.09(-0.80%) |
Jan 25, 2022 | 10.49 | 10.81 | 10.36 | 10.79 | 14,919,622 | +0.19(+1.83%) |
Jan 24, 2022 | 10.47 | 10.62 | 10.18 | 10.59 | 22,555,188 | +0.00(+0.00%) |
Jan 21, 2022 | 10.74 | 10.77 | 10.54 | 10.59 | 15,344,854 | -0.16(-1.47%) |
Jan 20, 2022 | 10.87 | 10.93 | 10.74 | 10.75 | 9,793,439 | -0.08(-0.73%) |
Jan 19, 2022 | 10.92 | 10.95 | 10.82 | 10.83 | 7,186,997 | -0.08(-0.73%) |
Jan 18, 2022 | 11.01 | 11.02 | 10.89 | 10.91 | 10,475,943 | -0.10(-0.91%) |
Jan 14, 2022 | 11.01 | 0 | -0.07(-0.65%) | |||
Jan 13, 2022 | 11.22 | 11.26 | 11.08 | 11.08 | 7,985,704 | -0.11(-0.96%) |
Jan 12, 2022 | 11.18 | 11.21 | 11.10 | 11.19 | 6,546,517 | +0.00(+0.00%) |
Jan 11, 2022 | 11.02 | 11.21 | 11.02 | 11.19 | 9,979,583 | +0.16(+1.43%) |
Jan 10, 2022 | 11.02 | 11.05 | 10.92 | 11.03 | 11,030,940 | +0.03(+0.26%) |
Jan 07, 2022 | 11.00 | 11.05 | 10.92 | 11.00 | 6,345,591 | +0.07(+0.66%) |
Jan 06, 2022 | 11.03 | 11.04 | 10.89 | 10.93 | 7,634,316 | +0.03(+0.26%) |
Jan 05, 2022 | 11.21 | 11.23 | 10.89 | 10.90 | 13,644,331 | -0.29(-2.57%) |
Jan 04, 2022 | 11.15 | 11.26 | 11.07 | 11.19 | 11,049,844 | +0.07(+0.65%) |
Jan 03, 2022 | 10.85 | 11.13 | 10.84 | 11.12 | 8,821,523 | +0.30(+2.79%) |
Dec 31, 2021 | 10.86 | 10.95 | 10.80 | 10.82 | 8,848,589 | -0.12(-1.12%) |
Dec 30, 2021 | 10.99 | 11.09 | 10.93 | 10.94 | 6,063,243 | -0.04(-0.39%) |
Dec 29, 2021 | 11.06 | 11.07 | 10.96 | 10.98 | 6,378,294 | -0.07(-0.65%) |
Dec 28, 2021 | 11.04 | 11.15 | 11.01 | 11.05 | 7,055,959 | +0.01(+0.13%) |
Dec 27, 2021 | 10.99 | 11.05 | 10.90 | 11.04 | 6,496,132 | +0.06(+0.52%) |
Dec 23, 2021 | 10.93 | 11.02 | 10.87 | 10.98 | 6,080,696 | +0.11(+0.98%) |
Dec 22, 2021 | 10.82 | 10.94 | 10.76 | 10.88 | 6,787,099 | +0.06(+0.53%) |
Dec 21, 2021 | 10.63 | 10.86 | 10.62 | 10.82 | 10,581,943 | +0.29(+2.71%) |
Dec 20, 2021 | 10.57 | 10.70 | 10.29 | 10.53 | 19,072,242 | -0.16(-1.53%) |
Dec 17, 2021 | 10.78 | 10.80 | 10.66 | 10.70 | 16,655,189 | -0.09(-0.86%) |
Dec 16, 2021 | 10.88 | 10.95 | 10.76 | 10.79 | 9,818,684 | -0.04(-0.33%) |
Dec 15, 2021 | 10.84 | 10.89 | 10.70 | 10.83 | 11,268,114 | -0.01(-0.13%) |
Dec 14, 2021 | 10.95 | 11.04 | 10.80 | 10.84 | 8,637,452 | -0.11(-0.98%) |
Dec 13, 2021 | 11.03 | 11.05 | 10.73 | 10.95 | 15,355,598 | -0.19(-1.73%) |
Dec 10, 2021 | 11.36 | 11.37 | 11.10 | 11.14 | 9,011,312 | -0.17(-1.51%) |
Dec 09, 2021 | 11.32 | 11.36 | 11.26 | 11.31 | 9,859,442 | -0.03(-0.25%) |
Dec 08, 2021 | 11.31 | 11.44 | 11.27 | 11.34 | 7,679,338 | +0.03(+0.25%) |
Dec 07, 2021 | 11.22 | 11.38 | 11.15 | 11.31 | 8,704,374 | +0.14(+1.28%) |
Dec 06, 2021 | 10.99 | 11.23 | 10.96 | 11.17 | 9,964,541 | +0.23(+2.09%) |
Dec 03, 2021 | 11.02 | 11.03 | 10.89 | 10.94 | 7,990,712 | -0.09(-0.84%) |
Dec 02, 2021 | 10.81 | 11.06 | 10.75 | 11.03 | 11,643,920 | +0.26(+2.38%) |
Dec 01, 2021 | 11.06 | 11.10 | 10.76 | 10.78 | 12,011,802 | -0.14(-1.24%) |
Nov 30, 2021 | 11.25 | 11.25 | 10.88 | 10.91 | 25,154,124 | -0.38(-3.39%) |
Nov 29, 2021 | 11.32 | 11.34 | 11.20 | 11.29 | 9,594,862 | +0.03(+0.23%) |
Nov 26, 2021 | 11.33 | 11.33 | 11.16 | 11.27 | 10,349,148 | -0.09(-0.75%) |
Nov 24, 2021 | 11.36 | 11.43 | 11.34 | 11.35 | 7,042,215 | +0.01(+0.06%) |
Nov 23, 2021 | 11.37 | 11.39 | 11.32 | 11.35 | 7,967,817 | +0.02(+0.19%) |
Nov 22, 2021 | 11.35 | 11.40 | 11.24 | 11.32 | 7,983,253 | +0.01(+0.06%) |
Nov 19, 2021 | 11.25 | 11.35 | 11.21 | 11.32 | 7,013,958 | +0.02(+0.19%) |
Nov 18, 2021 | 11.29 | 11.32 | 11.20 | 11.30 | 9,034,353 | +0.01(+0.06%) |
Nov 17, 2021 | 11.33 | 11.36 | 11.23 | 11.29 | 10,440,679 | -0.07(-0.62%) |
Nov 16, 2021 | 11.36 | 11.40 | 11.32 | 11.36 | 6,710,845 | +0.01(+0.12%) |
Nov 15, 2021 | 11.37 | 11.41 | 11.32 | 11.35 | 4,724,639 | -0.01(-0.12%) |
Nov 12, 2021 | 11.35 | 11.37 | 11.31 | 11.36 | 5,144,698 | +0.03(+0.25%) |
Nov 11, 2021 | 11.35 | 11.39 | 11.32 | 11.33 | 4,323,276 | -0.11(-0.99%) |
Nov 10, 2021 | 11.39 | 11.32 | 11.44 | 6,835,856 | +0.06(+0.56%) | |
Nov 09, 2021 | 11.42 | 11.48 | 11.37 | 11.38 | 5,080,115 | -0.04(-0.31%) |
Nov 08, 2021 | 11.49 | 11.49 | 11.39 | 11.42 | 5,033,269 | -0.07(-0.62%) |
Nov 05, 2021 | 11.39 | 11.52 | 11.37 | 11.49 | 7,417,635 | +0.15(+1.31%) |
Nov 04, 2021 | 11.35 | 11.39 | 11.28 | 11.34 | 6,005,773 | +0.01(+0.13%) |
Nov 03, 2021 | 11.28 | 11.46 | 11.25 | 11.32 | 7,604,775 | +0.04(+0.38%) |
Nov 02, 2021 | 11.44 | 11.45 | 11.27 | 11.28 | 7,540,754 | -0.18(-1.55%) |