Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 11.60 | 11.85 | 11.82 | 60,818 | +0.21(+1.85%) | |
Jan 28, 2022 | 11.59 | 11.61 | 11.42 | 11.60 | 119,506 | +0.02(+0.15%) |
Jan 27, 2022 | 11.66 | 11.79 | 11.46 | 11.59 | 38,261 | +0.01(+0.07%) |
Jan 26, 2022 | 11.70 | 11.83 | 11.55 | 11.58 | 37,771 | -0.01(-0.07%) |
Jan 25, 2022 | 11.29 | 11.66 | 11.16 | 11.59 | 101,653 | +0.21(+1.89%) |
Jan 24, 2022 | 11.32 | 11.61 | 11.04 | 11.37 | 86,400 | -0.09(-0.75%) |
Jan 21, 2022 | 11.74 | 11.78 | 11.45 | 11.46 | 70,991 | -0.37(-3.12%) |
Jan 20, 2022 | 12.03 | 12.10 | 11.82 | 11.83 | 87,292 | -0.20(-1.64%) |
Jan 19, 2022 | 12.06 | 12.09 | 11.87 | 12.02 | 49,659 | +0.04(+0.36%) |
Jan 18, 2022 | 12.06 | 12.08 | 11.95 | 11.98 | 50,958 | -0.09(-0.78%) |
Jan 14, 2022 | 12.08 | 0 | +0.03(+0.21%) | |||
Jan 13, 2022 | 12.06 | 12.20 | 12.03 | 12.05 | 44,948 | -0.03(-0.28%) |
Jan 12, 2022 | 12.08 | 12.17 | 12.00 | 12.08 | 38,918 | +0.02(+0.14%) |
Jan 11, 2022 | 12.05 | 12.11 | 11.96 | 12.07 | 95,250 | +0.08(+0.64%) |
Jan 10, 2022 | 11.93 | 12.06 | 11.88 | 11.99 | 82,776 | +0.02(+0.14%) |
Jan 07, 2022 | 11.96 | 12.02 | 11.90 | 11.97 | 60,359 | +0.04(+0.36%) |
Jan 06, 2022 | 11.97 | 12.01 | 11.90 | 11.93 | 60,046 | +0.00(+0.00%) |
Jan 05, 2022 | 11.92 | 12.06 | 11.81 | 11.93 | 186,806 | +0.01(+0.07%) |
Jan 04, 2022 | 11.74 | 12.02 | 11.74 | 11.92 | 56,646 | +0.18(+1.54%) |
Jan 03, 2022 | 11.60 | 11.77 | 11.58 | 11.74 | 79,442 | +0.17(+1.50%) |
Dec 31, 2021 | 11.52 | 11.64 | 11.35 | 11.57 | 82,727 | +0.01(+0.07%) |
Dec 30, 2021 | 11.47 | 11.72 | 11.41 | 11.56 | 98,185 | +0.09(+0.74%) |
Dec 29, 2021 | 11.51 | 11.55 | 11.41 | 11.47 | 52,624 | +0.00(+0.00%) |
Dec 28, 2021 | 11.46 | 11.58 | 11.35 | 11.47 | 48,658 | +0.01(+0.08%) |
Dec 27, 2021 | 11.33 | 11.48 | 11.33 | 11.46 | 41,458 | +0.09(+0.83%) |
Dec 23, 2021 | 11.18 | 11.50 | 11.12 | 11.37 | 95,820 | +0.22(+1.99%) |
Dec 22, 2021 | 11.16 | 11.20 | 11.11 | 11.15 | 66,890 | -0.01(-0.08%) |
Dec 21, 2021 | 11.07 | 11.23 | 11.07 | 11.16 | 39,962 | +0.13(+1.16%) |
Dec 20, 2021 | 11.05 | 11.13 | 10.92 | 11.03 | 70,456 | -0.18(-1.60%) |
Dec 17, 2021 | 11.40 | 11.43 | 11.17 | 11.21 | 31,215 | -0.18(-1.58%) |
Dec 16, 2021 | 11.41 | 11.72 | 11.32 | 11.39 | 71,429 | +0.11(+0.98%) |
Dec 15, 2021 | 11.19 | 11.32 | 11.12 | 11.28 | 52,358 | +0.08(+0.69%) |
Dec 14, 2021 | 11.17 | 11.24 | 11.05 | 11.20 | 61,509 | +0.03(+0.23%) |
Dec 13, 2021 | 11.18 | 11.20 | 11.05 | 11.17 | 46,459 | -0.04(-0.38%) |
Dec 10, 2021 | 11.20 | 11.24 | 11.11 | 11.22 | 52,881 | +0.12(+1.08%) |
Dec 09, 2021 | 11.19 | 11.33 | 11.00 | 11.10 | 111,255 | -0.15(-1.37%) |
Dec 08, 2021 | 11.33 | 11.35 | 11.22 | 11.25 | 65,833 | +0.03(+0.31%) |
Dec 07, 2021 | 11.23 | 11.31 | 11.22 | 11.22 | 41,481 | +0.09(+0.85%) |
Dec 06, 2021 | 10.97 | 11.28 | 10.97 | 11.12 | 77,842 | +0.15(+1.40%) |
Dec 03, 2021 | 11.11 | 11.14 | 10.94 | 10.97 | 58,324 | -0.15(-1.31%) |
Dec 02, 2021 | 11.17 | 11.21 | 11.06 | 11.11 | 40,272 | -0.15(-1.29%) |
Dec 01, 2021 | 11.31 | 11.89 | 11.22 | 11.26 | 87,671 | +0.01(+0.10%) |
Nov 30, 2021 | 11.32 | 11.34 | 11.18 | 11.25 | 76,089 | -0.18(-1.56%) |
Nov 29, 2021 | 11.37 | 11.54 | 11.36 | 11.43 | 63,203 | +0.14(+1.21%) |
Nov 26, 2021 | 11.33 | 11.40 | 11.27 | 11.29 | 43,578 | -0.23(-1.99%) |
Nov 24, 2021 | 11.35 | 11.63 | 11.35 | 11.52 | 14,599 | +0.10(+0.89%) |
Nov 23, 2021 | 11.39 | 11.45 | 11.29 | 11.42 | 37,670 | +0.09(+0.75%) |
Nov 22, 2021 | 11.31 | 11.43 | 11.31 | 11.33 | 63,049 | +0.04(+0.38%) |
Nov 19, 2021 | 11.43 | 11.53 | 11.29 | 11.29 | 70,720 | -0.21(-1.85%) |
Nov 18, 2021 | 11.52 | 11.50 | 11.49 | 11.50 | 54,793 | -0.02(-0.15%) |
Nov 17, 2021 | 11.82 | 11.84 | 11.51 | 11.52 | 38,304 | -0.30(-2.54%) |
Nov 16, 2021 | 11.67 | 11.91 | 11.60 | 11.82 | 60,774 | +0.17(+1.49%) |
Nov 15, 2021 | 11.61 | 11.70 | 11.53 | 11.65 | 61,366 | +0.03(+0.22%) |
Nov 12, 2021 | 11.55 | 11.64 | 11.52 | 11.62 | 49,978 | +0.05(+0.44%) |
Nov 11, 2021 | 11.55 | 11.61 | 11.50 | 11.57 | 26,622 | +0.03(+0.29%) |
Nov 10, 2021 | 11.61 | 11.54 | 39,340 | -0.09(-0.73%) | ||
Nov 09, 2021 | 11.53 | 11.67 | 11.52 | 11.62 | 35,944 | +0.07(+0.59%) |
Nov 08, 2021 | 11.61 | 11.61 | 11.50 | 11.56 | 103,296 | -0.03(-0.22%) |
Nov 05, 2021 | 11.60 | 11.60 | 11.54 | 11.58 | 31,482 | +0.03(+0.22%) |
Nov 04, 2021 | 11.63 | 11.66 | 11.48 | 11.56 | 63,765 | +0.03(+0.22%) |
Nov 03, 2021 | 11.54 | 11.61 | 11.50 | 11.53 | 67,126 | -0.04(-0.37%) |
Nov 02, 2021 | 11.68 | 11.69 | 11.52 | 11.57 | 111,911 | -0.09(-0.80%) |