Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 13.00 | 13.51 | 13.42 | 17,128,114 | +0.30(+2.32%) | |
Jan 28, 2022 | 13.05 | 13.12 | 12.84 | 13.12 | 8,841,218 | +0.04(+0.27%) |
Jan 27, 2022 | 13.18 | 13.34 | 13.02 | 13.08 | 8,281,882 | -0.03(-0.21%) |
Jan 26, 2022 | 13.14 | 13.32 | 13.00 | 13.11 | 8,135,482 | -0.05(-0.41%) |
Jan 25, 2022 | 12.84 | 13.27 | 12.71 | 13.16 | 12,117,842 | +0.29(+2.23%) |
Jan 24, 2022 | 12.95 | 12.98 | 12.52 | 12.88 | 12,019,322 | -0.15(-1.17%) |
Jan 21, 2022 | 13.05 | 13.24 | 13.01 | 13.03 | 12,501,329 | -0.10(-0.75%) |
Jan 20, 2022 | 13.14 | 13.34 | 13.06 | 13.13 | 9,413,075 | -0.07(-0.54%) |
Jan 19, 2022 | 13.49 | 13.57 | 13.18 | 13.20 | 8,102,915 | -0.30(-2.26%) |
Jan 18, 2022 | 13.59 | 13.72 | 13.47 | 13.50 | 8,623,279 | -0.14(-1.05%) |
Jan 14, 2022 | 13.65 | 0 | +0.18(+1.33%) | |||
Jan 13, 2022 | 13.63 | 13.63 | 13.44 | 13.47 | 8,404,542 | -0.13(-0.99%) |
Jan 12, 2022 | 13.73 | 13.74 | 13.57 | 13.60 | 8,777,397 | -0.13(-0.98%) |
Jan 11, 2022 | 13.44 | 13.75 | 13.37 | 13.74 | 11,186,158 | +0.28(+2.07%) |
Jan 10, 2022 | 13.24 | 13.46 | 13.07 | 13.46 | 15,116,563 | +0.24(+1.83%) |
Jan 07, 2022 | 13.04 | 13.22 | 13.00 | 13.22 | 10,645,394 | +0.22(+1.65%) |
Jan 06, 2022 | 13.05 | 13.11 | 12.81 | 13.00 | 11,694,435 | +0.05(+0.42%) |
Jan 05, 2022 | 12.96 | 13.21 | 12.92 | 12.95 | 12,451,783 | +0.06(+0.49%) |
Jan 04, 2022 | 12.80 | 12.96 | 12.75 | 12.88 | 14,004,120 | +0.14(+1.13%) |
Jan 03, 2022 | 12.19 | 12.82 | 12.12 | 12.74 | 13,338,848 | +0.61(+5.03%) |
Dec 31, 2021 | 12.19 | 12.28 | 12.12 | 12.13 | 8,938,256 | -0.02(-0.15%) |
Dec 30, 2021 | 12.11 | 12.33 | 12.11 | 12.15 | 9,748,375 | -0.01(-0.07%) |
Dec 29, 2021 | 12.16 | 12.25 | 12.10 | 12.16 | 10,182,456 | +0.71(+6.16%) |
Dec 28, 2021 | 12.19 | 12.29 | 11.45 | 11.45 | 9,897,867 | -0.80(-6.56%) |
Dec 27, 2021 | 12.21 | 12.37 | 12.16 | 12.26 | 12,754,647 | +0.04(+0.29%) |
Dec 23, 2021 | 11.93 | 12.29 | 11.89 | 12.22 | 11,721,174 | +0.34(+2.87%) |
Dec 22, 2021 | 11.69 | 11.95 | 11.66 | 11.88 | 10,061,115 | +0.14(+1.22%) |
Dec 21, 2021 | 11.63 | 11.84 | 11.55 | 11.74 | 15,860,520 | +0.30(+2.59%) |
Dec 20, 2021 | 11.54 | 11.58 | 11.24 | 11.44 | 10,405,629 | -0.24(-2.07%) |
Dec 17, 2021 | 11.75 | 11.82 | 11.51 | 11.68 | 20,189,392 | +0.01(+0.08%) |
Dec 16, 2021 | 11.54 | 11.83 | 11.49 | 11.67 | 10,507,523 | +0.30(+2.60%) |
Dec 15, 2021 | 11.45 | 11.49 | 11.28 | 11.38 | 9,066,055 | -0.07(-0.65%) |
Dec 14, 2021 | 11.25 | 11.79 | 11.25 | 11.45 | 11,748,333 | +0.20(+1.78%) |
Dec 13, 2021 | 11.30 | 11.41 | 11.12 | 11.25 | 10,912,654 | -0.13(-1.18%) |
Dec 10, 2021 | 11.32 | 11.58 | 11.27 | 11.39 | 9,725,591 | +0.10(+0.87%) |
Dec 09, 2021 | 11.13 | 11.45 | 11.12 | 11.29 | 14,295,427 | +0.14(+1.29%) |
Dec 08, 2021 | 11.18 | 11.23 | 11.10 | 11.14 | 8,560,267 | +0.03(+0.24%) |
Dec 07, 2021 | 11.12 | 11.23 | 11.08 | 11.12 | 9,259,276 | -0.04(-0.32%) |
Dec 06, 2021 | 11.03 | 11.31 | 10.99 | 11.15 | 14,103,939 | +0.22(+1.97%) |
Dec 03, 2021 | 10.97 | 11.02 | 10.83 | 10.94 | 9,317,854 | +0.00(+0.00%) |
Dec 02, 2021 | 10.87 | 11.08 | 10.72 | 10.94 | 13,343,091 | +0.10(+0.91%) |
Dec 01, 2021 | 11.14 | 11.23 | 10.82 | 10.84 | 11,580,799 | -0.20(-1.79%) |
Nov 30, 2021 | 11.18 | 11.29 | 10.97 | 11.04 | 22,325,100 | -0.19(-1.68%) |
Nov 29, 2021 | 11.54 | 11.57 | 11.18 | 11.23 | 16,344,067 | -0.21(-1.80%) |
Nov 26, 2021 | 11.52 | 11.56 | 11.27 | 11.43 | 12,754,900 | -0.27(-2.29%) |
Nov 24, 2021 | 11.74 | 11.78 | 11.61 | 11.70 | 12,630,135 | -0.16(-1.37%) |
Nov 23, 2021 | 11.83 | 11.92 | 11.74 | 11.86 | 8,802,387 | +0.18(+1.53%) |
Nov 22, 2021 | 11.68 | 11.91 | 11.57 | 11.68 | 19,565,118 | +0.05(+0.46%) |
Nov 19, 2021 | 11.85 | 11.89 | 11.63 | 11.63 | 12,109,590 | -0.28(-2.32%) |
Nov 18, 2021 | 12.11 | 11.91 | 11.85 | 11.90 | 11,026,328 | -0.23(-1.90%) |
Nov 17, 2021 | 12.35 | 12.42 | 12.13 | 12.14 | 13,403,027 | -0.20(-1.66%) |
Nov 16, 2021 | 12.42 | 12.44 | 12.21 | 12.34 | 12,365,776 | -0.02(-0.14%) |
Nov 15, 2021 | 12.59 | 12.60 | 12.33 | 12.36 | 14,116,960 | -0.19(-1.49%) |
Nov 12, 2021 | 12.85 | 12.90 | 12.51 | 12.54 | 10,726,104 | -0.31(-2.42%) |
Nov 11, 2021 | 12.93 | 13.02 | 12.82 | 12.86 | 7,521,922 | -0.07(-0.55%) |
Nov 10, 2021 | 12.86 | 12.93 | 11,396,382 | -0.03(-0.21%) | ||
Nov 09, 2021 | 13.09 | 13.10 | 12.81 | 12.95 | 12,383,710 | -0.10(-0.75%) |
Nov 08, 2021 | 12.82 | 13.22 | 12.67 | 13.05 | 21,204,072 | +0.84(+6.92%) |
Nov 05, 2021 | 12.22 | 12.44 | 11.98 | 12.21 | 14,724,410 | +0.04(+0.37%) |
Nov 04, 2021 | 12.30 | 12.34 | 12.01 | 12.16 | 7,646,041 | -0.20(-1.58%) |
Nov 03, 2021 | 12.27 | 12.41 | 12.20 | 12.36 | 7,115,011 | +0.06(+0.51%) |
Nov 02, 2021 | 12.30 | 12.39 | 12.11 | 12.30 | 8,536,408 | +0.01(+0.07%) |