Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 10.35 | 10.39 | 3,275,011 | +0.09(+0.87%) | ||
Jan 28, 2022 | 10.20 | 10.37 | 10.11 | 10.30 | 2,506,586 | +0.04(+0.39%) |
Jan 27, 2022 | 10.64 | 10.69 | 10.23 | 10.26 | 4,077,017 | -0.40(-3.75%) |
Jan 26, 2022 | 10.72 | 10.81 | 10.38 | 10.66 | 3,350,808 | +0.15(+1.43%) |
Jan 25, 2022 | 10.34 | 10.71 | 10.26 | 10.51 | 2,541,564 | -0.06(-0.57%) |
Jan 24, 2022 | 10.20 | 10.58 | 10.14 | 10.57 | 5,854,237 | +0.02(+0.19%) |
Jan 21, 2022 | 11.00 | 11.04 | 10.46 | 10.55 | 6,391,513 | -0.46(-4.18%) |
Jan 20, 2022 | 11.11 | 11.26 | 11.00 | 11.01 | 2,936,952 | -0.03(-0.27%) |
Jan 19, 2022 | 11.21 | 11.31 | 11.02 | 11.04 | 2,938,797 | -0.14(-1.25%) |
Jan 18, 2022 | 11.34 | 11.38 | 11.12 | 11.18 | 1,935,537 | -0.24(-2.10%) |
Jan 14, 2022 | 11.42 | 0 | -0.09(-0.78%) | |||
Jan 13, 2022 | 11.95 | 11.95 | 11.41 | 11.51 | 2,248,395 | -0.23(-1.96%) |
Jan 12, 2022 | 11.75 | 11.94 | 11.56 | 11.74 | 2,641,937 | +0.13(+1.12%) |
Jan 11, 2022 | 11.56 | 11.90 | 11.50 | 11.61 | 3,636,162 | +0.23(+2.02%) |
Jan 10, 2022 | 11.19 | 11.43 | 10.99 | 11.38 | 3,102,457 | +0.09(+0.80%) |
Jan 07, 2022 | 11.06 | 11.54 | 11.06 | 11.29 | 2,521,448 | +0.25(+2.26%) |
Jan 06, 2022 | 11.18 | 11.36 | 10.98 | 11.04 | 4,518,987 | -0.21(-1.87%) |
Jan 05, 2022 | 11.72 | 11.73 | 11.11 | 11.25 | 3,628,939 | -0.48(-4.09%) |
Jan 04, 2022 | 12.00 | 12.04 | 11.50 | 11.73 | 3,045,690 | -0.26(-2.17%) |
Jan 03, 2022 | 11.95 | 12.37 | 11.76 | 11.99 | 4,471,381 | +0.29(+2.48%) |
Dec 31, 2021 | 11.39 | 11.85 | 11.31 | 11.70 | 2,213,094 | +0.36(+3.17%) |
Dec 30, 2021 | 11.09 | 11.65 | 11.08 | 11.34 | 2,439,767 | +0.28(+2.53%) |
Dec 29, 2021 | 11.39 | 11.47 | 11.02 | 11.06 | 2,862,942 | -0.37(-3.24%) |
Dec 28, 2021 | 11.50 | 11.56 | 11.38 | 11.43 | 2,155,107 | -0.03(-0.26%) |
Dec 27, 2021 | 11.65 | 11.66 | 11.37 | 11.46 | 2,131,858 | -0.09(-0.78%) |
Dec 23, 2021 | 11.55 | 11.77 | 11.52 | 11.55 | 2,151,241 | -0.02(-0.17%) |
Dec 22, 2021 | 11.26 | 11.82 | 11.23 | 11.57 | 3,369,357 | +0.32(+2.84%) |
Dec 21, 2021 | 11.32 | 11.41 | 11.10 | 11.25 | 2,541,875 | +0.03(+0.27%) |
Dec 20, 2021 | 10.94 | 11.26 | 10.92 | 11.22 | 3,019,402 | +0.08(+0.72%) |
Dec 17, 2021 | 11.03 | 11.40 | 10.92 | 11.14 | 3,448,301 | +0.01(+0.09%) |
Dec 16, 2021 | 11.69 | 11.73 | 11.06 | 11.13 | 3,934,060 | -0.46(-3.97%) |
Dec 15, 2021 | 11.32 | 11.70 | 10.82 | 11.59 | 6,513,110 | +0.27(+2.39%) |
Dec 14, 2021 | 11.47 | 11.55 | 11.25 | 11.32 | 2,994,405 | -0.33(-2.83%) |
Dec 13, 2021 | 11.67 | 11.69 | 11.21 | 11.65 | 4,100,818 | +0.08(+0.69%) |
Dec 10, 2021 | 11.67 | 11.86 | 11.48 | 11.57 | 3,636,996 | -0.06(-0.52%) |
Dec 09, 2021 | 12.11 | 12.12 | 11.61 | 11.63 | 4,326,736 | -0.68(-5.52%) |
Dec 08, 2021 | 11.98 | 12.35 | 11.73 | 12.31 | 4,540,730 | +0.26(+2.16%) |
Dec 07, 2021 | 12.48 | 12.51 | 11.96 | 12.05 | 4,206,330 | -0.15(-1.23%) |
Dec 06, 2021 | 11.70 | 12.44 | 11.20 | 12.20 | 8,079,657 | +0.25(+2.09%) |
Dec 03, 2021 | 12.46 | 12.63 | 11.50 | 11.95 | 8,495,773 | -0.57(-4.55%) |
Dec 02, 2021 | 12.90 | 12.92 | 11.92 | 12.52 | 9,881,443 | -0.35(-2.72%) |
Dec 01, 2021 | 13.85 | 13.85 | 12.62 | 12.87 | 10,193,871 | -0.59(-4.38%) |
Nov 30, 2021 | 13.99 | 14.50 | 13.86 | 13.46 | 9,352,681 | -0.65(-4.61%) |
Nov 29, 2021 | 13.83 | 14.46 | 13.52 | 14.11 | 8,876,986 | +0.57(+4.21%) |
Nov 26, 2021 | 13.65 | 13.79 | 13.25 | 13.54 | 5,240,463 | -0.51(-3.63%) |
Nov 24, 2021 | 13.36 | 14.20 | 13.11 | 14.05 | 7,012,735 | +0.63(+4.69%) |
Nov 23, 2021 | 14.10 | 14.47 | 13.21 | 13.42 | 9,876,089 | -0.52(-3.73%) |
Nov 22, 2021 | 14.10 | 14.90 | 13.66 | 13.94 | 14,314,856 | +0.18(+1.31%) |
Nov 19, 2021 | 13.69 | 14.32 | 13.50 | 13.76 | 13,985,311 | +0.37(+2.76%) |
Nov 18, 2021 | 14.44 | 13.55 | 13.29 | 13.39 | 19,958,416 | -1.16(-7.97%) |
Nov 17, 2021 | 14.99 | 15.74 | 14.32 | 14.55 | 28,953,494 | -0.78(-5.09%) |
Nov 16, 2021 | 15.43 | 15.89 | 14.10 | 15.33 | 53,090,572 | +0.55(+3.72%) |
Nov 15, 2021 | 15.01 | 16.41 | 14.00 | 14.78 | 130,484,376 | +1.97(+15.38%) |
Nov 12, 2021 | 11.31 | 13.05 | 11.09 | 12.81 | 42,516,664 | +1.75(+15.82%) |
Nov 11, 2021 | 10.79 | 11.19 | 10.79 | 11.06 | 6,447,801 | +0.39(+3.66%) |
Nov 10, 2021 | 11.05 | 10.67 | 13,730,433 | -0.53(-4.73%) | ||
Nov 09, 2021 | 11.66 | 11.66 | 10.90 | 11.20 | 10,165,656 | -0.11(-0.97%) |
Nov 08, 2021 | 10.90 | 11.50 | 10.75 | 11.31 | 13,929,887 | +0.62(+5.80%) |
Nov 05, 2021 | 10.57 | 10.76 | 10.46 | 10.69 | 3,633,550 | +0.15(+1.42%) |
Nov 04, 2021 | 10.76 | 10.78 | 10.46 | 10.54 | 4,412,060 | -0.15(-1.40%) |
Nov 03, 2021 | 10.74 | 10.81 | 10.62 | 10.69 | 1,823,150 | -0.04(-0.37%) |
Nov 02, 2021 | 11.01 | 11.04 | 10.61 | 10.73 | 4,328,775 | -0.23(-2.10%) |