Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 11.73 | 11.85 | 11.85 | 5,104,249 | +0.01(+0.08%) | |
Jan 28, 2022 | 11.84 | 11.87 | 11.53 | 11.84 | 3,312,090 | -0.03(-0.23%) |
Jan 27, 2022 | 12.13 | 12.37 | 11.74 | 11.87 | 4,208,032 | -0.16(-1.30%) |
Jan 26, 2022 | 12.20 | 12.26 | 11.86 | 12.03 | 3,371,339 | -0.02(-0.15%) |
Jan 25, 2022 | 11.88 | 12.19 | 11.61 | 12.05 | 4,087,651 | +0.03(+0.23%) |
Jan 24, 2022 | 11.72 | 12.05 | 11.59 | 12.02 | 4,440,053 | +0.10(+0.85%) |
Jan 21, 2022 | 12.15 | 12.17 | 11.89 | 11.92 | 11,935,482 | -0.22(-1.81%) |
Jan 20, 2022 | 12.64 | 12.80 | 12.09 | 12.14 | 4,004,684 | -0.20(-1.64%) |
Jan 19, 2022 | 12.70 | 12.74 | 12.30 | 12.34 | 3,078,941 | -0.34(-2.68%) |
Jan 18, 2022 | 12.83 | 12.94 | 12.60 | 12.68 | 5,203,311 | -0.16(-1.22%) |
Jan 14, 2022 | 12.83 | 0 | +0.13(+1.01%) | |||
Jan 13, 2022 | 12.58 | 12.77 | 12.51 | 12.71 | 2,499,625 | +0.21(+1.69%) |
Jan 12, 2022 | 12.52 | 12.60 | 12.38 | 12.49 | 2,754,545 | -0.03(-0.22%) |
Jan 11, 2022 | 12.60 | 12.60 | 12.33 | 12.52 | 1,621,191 | +0.01(+0.07%) |
Jan 10, 2022 | 12.68 | 12.72 | 12.33 | 12.51 | 3,416,094 | -0.07(-0.58%) |
Jan 07, 2022 | 12.42 | 12.62 | 12.28 | 12.59 | 3,490,138 | +0.19(+1.55%) |
Jan 06, 2022 | 12.00 | 12.40 | 11.90 | 12.39 | 3,427,867 | +0.59(+4.97%) |
Jan 05, 2022 | 11.84 | 12.01 | 11.77 | 11.81 | 3,701,569 | -0.01(-0.08%) |
Jan 04, 2022 | 11.60 | 11.92 | 11.60 | 11.82 | 2,699,795 | +0.36(+3.12%) |
Jan 03, 2022 | 11.28 | 11.62 | 11.24 | 11.46 | 3,284,569 | +0.33(+2.97%) |
Dec 31, 2021 | 11.16 | 11.26 | 11.09 | 11.13 | 1,253,672 | -0.07(-0.66%) |
Dec 30, 2021 | 11.25 | 11.33 | 11.20 | 11.20 | 1,250,330 | +0.00(+0.00%) |
Dec 29, 2021 | 11.23 | 11.25 | 11.13 | 11.20 | 1,040,772 | +0.02(+0.16%) |
Dec 28, 2021 | 11.09 | 11.26 | 11.07 | 11.18 | 1,255,387 | +0.04(+0.33%) |
Dec 27, 2021 | 11.01 | 11.16 | 10.91 | 11.15 | 1,895,651 | +0.16(+1.42%) |
Dec 23, 2021 | 10.96 | 11.12 | 10.95 | 10.99 | 1,353,440 | +0.05(+0.42%) |
Dec 22, 2021 | 10.82 | 10.96 | 10.80 | 10.94 | 1,704,232 | +0.08(+0.76%) |
Dec 21, 2021 | 10.64 | 10.88 | 10.62 | 10.86 | 2,198,899 | +0.36(+3.41%) |
Dec 20, 2021 | 10.51 | 10.57 | 10.25 | 10.50 | 3,259,117 | -0.18(-1.72%) |
Dec 17, 2021 | 10.96 | 10.96 | 10.61 | 10.69 | 7,493,425 | -0.35(-3.16%) |
Dec 16, 2021 | 11.18 | 11.30 | 10.99 | 11.04 | 2,327,707 | +0.02(+0.17%) |
Dec 15, 2021 | 10.98 | 11.06 | 10.78 | 11.02 | 2,767,140 | +0.08(+0.76%) |
Dec 14, 2021 | 10.78 | 11.10 | 10.75 | 10.94 | 3,131,920 | +0.19(+1.79%) |
Dec 13, 2021 | 11.05 | 11.08 | 10.74 | 10.74 | 3,083,676 | -0.34(-3.06%) |
Dec 10, 2021 | 11.15 | 11.21 | 10.94 | 11.08 | 1,894,739 | +0.05(+0.42%) |
Dec 09, 2021 | 10.97 | 11.13 | 10.91 | 11.04 | 3,056,262 | -0.04(-0.33%) |
Dec 08, 2021 | 11.04 | 11.14 | 11.01 | 11.07 | 2,496,268 | +0.05(+0.50%) |
Dec 07, 2021 | 11.13 | 11.18 | 10.94 | 11.02 | 1,930,919 | +0.00(+0.00%) |
Dec 06, 2021 | 10.97 | 11.20 | 10.86 | 11.02 | 3,356,211 | +0.28(+2.65%) |
Dec 03, 2021 | 10.88 | 10.94 | 10.65 | 10.73 | 2,510,998 | -0.13(-1.18%) |
Dec 02, 2021 | 10.58 | 10.94 | 10.49 | 10.86 | 2,373,411 | +0.40(+3.86%) |
Dec 01, 2021 | 10.89 | 10.98 | 10.46 | 10.46 | 2,714,751 | -0.13(-1.20%) |
Nov 30, 2021 | 10.72 | 10.76 | 10.49 | 10.59 | 2,877,736 | -0.31(-2.83%) |
Nov 29, 2021 | 11.08 | 11.11 | 10.85 | 10.89 | 1,813,622 | -0.02(-0.17%) |
Nov 26, 2021 | 11.03 | 11.04 | 10.72 | 10.91 | 2,210,504 | -0.56(-4.90%) |
Nov 24, 2021 | 11.55 | 11.58 | 11.42 | 11.47 | 1,348,628 | -0.11(-0.94%) |
Nov 23, 2021 | 11.54 | 11.59 | 11.46 | 11.58 | 1,713,192 | +0.15(+1.27%) |
Nov 22, 2021 | 11.36 | 11.52 | 11.18 | 11.44 | 2,705,037 | +0.27(+2.44%) |
Nov 19, 2021 | 11.11 | 11.18 | 10.95 | 11.17 | 2,103,995 | -0.12(-1.05%) |
Nov 18, 2021 | 11.35 | 11.42 | 11.24 | 11.28 | 1,840,784 | -0.06(-0.56%) |
Nov 17, 2021 | 11.39 | 11.42 | 11.16 | 11.35 | 1,919,407 | -0.08(-0.71%) |
Nov 16, 2021 | 11.55 | 11.56 | 11.41 | 11.43 | 1,635,552 | -0.10(-0.87%) |
Nov 15, 2021 | 11.53 | 11.59 | 11.44 | 11.53 | 1,926,530 | +0.09(+0.79%) |
Nov 12, 2021 | 11.46 | 11.51 | 11.33 | 11.44 | 1,504,962 | -0.02(-0.16%) |
Nov 11, 2021 | 11.37 | 11.49 | 11.33 | 11.46 | 1,351,310 | +0.11(+0.96%) |
Nov 10, 2021 | 11.30 | 11.35 | 2,081,646 | +0.09(+0.81%) | ||
Nov 09, 2021 | 11.17 | 11.28 | 11.08 | 11.26 | 2,937,854 | -0.01(-0.08%) |
Nov 08, 2021 | 11.35 | 11.44 | 11.23 | 11.27 | 2,167,049 | -0.04(-0.32%) |
Nov 05, 2021 | 11.18 | 11.38 | 11.13 | 11.30 | 2,316,284 | +0.26(+2.38%) |
Nov 04, 2021 | 11.31 | 11.34 | 10.98 | 11.04 | 2,902,279 | -0.30(-2.64%) |
Nov 03, 2021 | 10.89 | 11.42 | 10.89 | 11.34 | 2,425,743 | +0.36(+3.31%) |
Nov 02, 2021 | 11.05 | 11.05 | 10.93 | 10.98 | 2,246,833 | -0.09(-0.82%) |