Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 11.23 | 11.56 | 11.55 | 12,785,646 | +0.21(+1.81%) | |
Jan 28, 2022 | 11.14 | 11.34 | 11.02 | 11.34 | 11,499,603 | +0.24(+2.19%) |
Jan 27, 2022 | 11.26 | 11.43 | 11.01 | 11.10 | 11,651,106 | -0.13(-1.16%) |
Jan 26, 2022 | 11.43 | 11.47 | 11.10 | 11.23 | 15,201,682 | -0.07(-0.66%) |
Jan 25, 2022 | 11.41 | 11.45 | 11.15 | 11.30 | 11,410,922 | -0.14(-1.22%) |
Jan 24, 2022 | 11.16 | 11.46 | 11.03 | 11.44 | 14,675,979 | +0.21(+1.83%) |
Jan 21, 2022 | 11.23 | 11.37 | 11.15 | 11.24 | 10,730,267 | -0.02(-0.17%) |
Jan 20, 2022 | 11.33 | 11.58 | 11.25 | 11.26 | 14,339,655 | -0.05(-0.41%) |
Jan 19, 2022 | 11.42 | 11.51 | 11.12 | 11.30 | 9,719,656 | -0.03(-0.25%) |
Jan 18, 2022 | 11.57 | 11.65 | 11.15 | 11.33 | 14,020,730 | -0.20(-1.70%) |
Jan 14, 2022 | 11.53 | 0 | +0.07(+0.57%) | |||
Jan 13, 2022 | 11.81 | 11.86 | 11.42 | 11.46 | 40,358,792 | -0.95(-7.67%) |
Jan 12, 2022 | 12.43 | 12.61 | 12.35 | 12.42 | 7,325,477 | -0.05(-0.37%) |
Jan 11, 2022 | 12.88 | 12.89 | 12.40 | 12.46 | 10,601,835 | -0.29(-2.27%) |
Jan 10, 2022 | 12.83 | 13.01 | 12.58 | 12.75 | 14,113,609 | -0.11(-0.87%) |
Jan 07, 2022 | 12.26 | 12.90 | 12.19 | 12.86 | 15,035,247 | +0.69(+5.68%) |
Jan 06, 2022 | 12.37 | 12.41 | 11.99 | 12.17 | 11,409,498 | +0.21(+1.80%) |
Jan 05, 2022 | 12.14 | 12.32 | 11.96 | 11.96 | 12,828,247 | -0.05(-0.39%) |
Jan 04, 2022 | 11.97 | 12.14 | 11.92 | 12.00 | 9,291,620 | +0.14(+1.18%) |
Jan 03, 2022 | 11.78 | 11.99 | 11.77 | 11.86 | 10,111,701 | +0.14(+1.19%) |
Dec 31, 2021 | 11.85 | 12.01 | 11.71 | 11.72 | 6,424,031 | -0.18(-1.49%) |
Dec 30, 2021 | 11.77 | 11.97 | 11.76 | 11.90 | 5,349,243 | +0.09(+0.79%) |
Dec 29, 2021 | 11.87 | 11.93 | 11.75 | 11.81 | 6,484,570 | -0.11(-0.94%) |
Dec 28, 2021 | 11.91 | 12.08 | 11.85 | 11.92 | 5,823,090 | -0.06(-0.47%) |
Dec 27, 2021 | 11.94 | 12.01 | 11.77 | 11.98 | 4,845,635 | -0.02(-0.16%) |
Dec 23, 2021 | 11.93 | 12.05 | 11.92 | 12.00 | 4,260,142 | +0.07(+0.63%) |
Dec 22, 2021 | 11.82 | 12.03 | 11.68 | 11.92 | 7,523,547 | +0.07(+0.63%) |
Dec 21, 2021 | 11.90 | 12.06 | 11.77 | 11.85 | 9,757,333 | +0.19(+1.60%) |
Dec 20, 2021 | 11.66 | 11.71 | 11.29 | 11.66 | 12,284,968 | -0.10(-0.87%) |
Dec 17, 2021 | 11.54 | 11.86 | 11.32 | 11.76 | 37,329,256 | +0.24(+2.11%) |
Dec 16, 2021 | 11.25 | 11.60 | 11.25 | 11.52 | 15,455,421 | +0.35(+3.09%) |
Dec 15, 2021 | 11.09 | 11.31 | 11.05 | 11.17 | 15,676,172 | +0.14(+1.27%) |
Dec 14, 2021 | 11.14 | 11.34 | 11.00 | 11.03 | 12,058,091 | -0.14(-1.25%) |
Dec 13, 2021 | 11.23 | 11.36 | 11.03 | 11.17 | 10,605,594 | -0.16(-1.40%) |
Dec 10, 2021 | 11.38 | 11.44 | 11.15 | 11.33 | 10,542,663 | +0.06(+0.50%) |
Dec 09, 2021 | 11.33 | 11.33 | 11.14 | 11.28 | 9,280,654 | -0.02(-0.17%) |
Dec 08, 2021 | 11.47 | 11.58 | 11.27 | 11.29 | 9,740,663 | -0.18(-1.55%) |
Dec 07, 2021 | 11.33 | 11.53 | 11.20 | 11.47 | 10,474,294 | +0.12(+1.07%) |
Dec 06, 2021 | 11.63 | 11.75 | 11.28 | 11.35 | 14,705,731 | -0.21(-1.78%) |
Dec 03, 2021 | 11.56 | 11.75 | 11.47 | 11.56 | 11,155,641 | +0.07(+0.65%) |
Dec 02, 2021 | 11.10 | 11.72 | 11.10 | 11.48 | 18,876,720 | +0.47(+4.24%) |
Dec 01, 2021 | 11.77 | 11.77 | 11.01 | 11.01 | 16,417,186 | -0.51(-4.46%) |
Nov 30, 2021 | 11.94 | 11.99 | 11.40 | 11.53 | 18,889,358 | -0.57(-4.71%) |
Nov 29, 2021 | 12.40 | 12.41 | 12.03 | 12.10 | 9,389,442 | -0.22(-1.82%) |
Nov 26, 2021 | 12.34 | 12.42 | 12.20 | 12.32 | 6,040,964 | -0.39(-3.09%) |
Nov 24, 2021 | 12.62 | 12.76 | 12.62 | 12.71 | 8,423,415 | +0.04(+0.29%) |
Nov 23, 2021 | 12.51 | 12.84 | 12.48 | 12.68 | 10,014,017 | +0.18(+1.47%) |
Nov 22, 2021 | 12.34 | 12.62 | 12.32 | 12.49 | 14,662,513 | +0.26(+2.10%) |
Nov 19, 2021 | 12.48 | 12.50 | 12.17 | 12.24 | 9,545,949 | -0.24(-1.91%) |
Nov 18, 2021 | 12.60 | 12.52 | 12.46 | 12.48 | 8,767,616 | -0.15(-1.16%) |
Nov 17, 2021 | 12.80 | 12.91 | 12.58 | 12.62 | 10,466,690 | -0.20(-1.57%) |
Nov 16, 2021 | 13.00 | 13.01 | 12.81 | 12.83 | 7,406,561 | -0.13(-0.99%) |
Nov 15, 2021 | 13.05 | 13.11 | 12.84 | 12.95 | 8,401,960 | -0.09(-0.70%) |
Nov 12, 2021 | 13.11 | 13.21 | 12.96 | 13.05 | 6,509,227 | -0.05(-0.35%) |
Nov 11, 2021 | 12.85 | 13.22 | 12.81 | 13.09 | 9,445,855 | +0.29(+2.29%) |
Nov 10, 2021 | 12.84 | 12.80 | 9,642,274 | -0.05(-0.36%) | ||
Nov 09, 2021 | 12.86 | 12.97 | 12.64 | 12.84 | 11,672,999 | -0.09(-0.71%) |
Nov 08, 2021 | 12.94 | 12.98 | 12.73 | 12.94 | 13,852,837 | -0.01(-0.07%) |
Nov 05, 2021 | 12.80 | 13.30 | 12.72 | 12.94 | 28,302,628 | +0.36(+2.84%) |
Nov 04, 2021 | 11.76 | 13.06 | 11.60 | 12.59 | 52,665,480 | +1.41(+12.64%) |
Nov 03, 2021 | 11.05 | 11.24 | 10.98 | 11.17 | 15,968,451 | -0.05(-0.41%) |
Nov 02, 2021 | 11.07 | 11.27 | 10.85 | 11.22 | 10,201,343 | +0.15(+1.33%) |