Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 10.33 | 10.96 | 10.29 | 10.57 | 1,036,624 | +0.17(+1.63%) |
Jan 28, 2022 | 10.18 | 10.39 | 10.01 | 10.40 | 1,204,143 | +0.24(+2.32%) |
Jan 27, 2022 | 10.34 | 10.49 | 10.09 | 10.17 | 906,266 | -0.15(-1.50%) |
Jan 26, 2022 | 10.50 | 10.63 | 10.28 | 10.32 | 1,014,482 | -0.11(-1.06%) |
Jan 25, 2022 | 10.16 | 10.51 | 10.07 | 10.43 | 1,179,068 | +0.10(+1.00%) |
Jan 24, 2022 | 10.32 | 10.37 | 9.966 | 10.33 | 1,597,834 | -0.06(-0.57%) |
Jan 21, 2022 | 10.43 | 10.58 | 10.35 | 10.39 | 1,046,983 | -0.04(-0.42%) |
Jan 20, 2022 | 10.71 | 10.80 | 10.43 | 10.43 | 961,114 | -0.27(-2.48%) |
Jan 19, 2022 | 10.93 | 11.00 | 10.70 | 10.70 | 883,107 | -0.23(-2.09%) |
Jan 18, 2022 | 11.12 | 11.16 | 10.91 | 10.93 | 1,296,327 | -0.19(-1.72%) |
Jan 14, 2022 | 11.12 | 0 | +0.01(+0.07%) | |||
Jan 13, 2022 | 11.00 | 11.24 | 10.97 | 11.11 | 970,238 | +0.14(+1.28%) |
Jan 12, 2022 | 11.23 | 11.33 | 10.96 | 10.97 | 1,408,318 | -0.29(-2.62%) |
Jan 11, 2022 | 11.21 | 11.28 | 11.09 | 11.27 | 1,808,087 | +0.07(+0.64%) |
Jan 10, 2022 | 11.24 | 11.24 | 11.09 | 11.20 | 1,291,604 | -0.03(-0.26%) |
Jan 07, 2022 | 11.24 | 11.24 | 11.22 | 11.22 | 986,176 | -0.01(-0.06%) |
Jan 06, 2022 | 11.17 | 11.27 | 11.13 | 11.23 | 874,761 | +0.07(+0.64%) |
Jan 05, 2022 | 11.42 | 11.46 | 11.13 | 11.16 | 1,171,782 | -0.22(-1.90%) |
Jan 04, 2022 | 11.22 | 11.45 | 11.21 | 11.38 | 1,101,073 | +0.22(+1.93%) |
Jan 03, 2022 | 11.02 | 11.17 | 10.99 | 11.16 | 1,336,971 | +0.18(+1.64%) |
Dec 31, 2021 | 11.02 | 11.08 | 10.98 | 10.98 | 1,022,245 | -0.04(-0.33%) |
Dec 30, 2021 | 10.96 | 11.09 | 10.94 | 11.02 | 916,125 | +0.03(+0.26%) |
Dec 29, 2021 | 10.91 | 11.04 | 10.83 | 10.99 | 942,469 | +0.11(+0.99%) |
Dec 28, 2021 | 10.80 | 10.91 | 10.78 | 10.88 | 1,007,545 | +0.04(+0.40%) |
Dec 27, 2021 | 10.74 | 10.84 | 10.66 | 10.84 | 1,232,435 | +0.09(+0.87%) |
Dec 23, 2021 | 10.82 | 10.89 | 10.71 | 10.74 | 963,693 | -0.01(-0.13%) |
Dec 22, 2021 | 10.72 | 10.80 | 10.71 | 10.76 | 692,933 | +0.04(+0.33%) |
Dec 21, 2021 | 10.34 | 10.74 | 10.34 | 10.72 | 1,372,639 | +0.46(+4.48%) |
Dec 20, 2021 | 10.50 | 10.52 | 10.01 | 10.26 | 1,831,794 | -0.39(-3.64%) |
Dec 17, 2021 | 10.61 | 10.76 | 10.57 | 10.65 | 4,594,490 | -0.01(-0.13%) |
Dec 16, 2021 | 10.74 | 10.81 | 10.57 | 10.66 | 1,986,200 | -0.05(-0.47%) |
Dec 15, 2021 | 10.65 | 10.75 | 10.53 | 10.71 | 2,216,313 | +0.08(+0.74%) |
Dec 14, 2021 | 10.82 | 10.93 | 10.62 | 10.63 | 1,877,571 | -0.19(-1.73%) |
Dec 13, 2021 | 10.83 | 10.92 | 10.75 | 10.82 | 1,213,986 | -0.09(-0.86%) |
Dec 10, 2021 | 10.99 | 10.99 | 10.81 | 10.92 | 865,842 | +0.03(+0.26%) |
Dec 09, 2021 | 10.94 | 10.98 | 10.86 | 10.89 | 734,380 | -0.11(-0.98%) |
Dec 08, 2021 | 10.92 | 11.10 | 10.88 | 10.99 | 1,041,864 | +0.08(+0.72%) |
Dec 07, 2021 | 10.95 | 11.09 | 10.86 | 10.92 | 997,301 | +0.04(+0.33%) |
Dec 06, 2021 | 10.57 | 10.99 | 10.57 | 10.88 | 1,152,264 | +0.43(+4.13%) |
Dec 03, 2021 | 10.36 | 10.52 | 10.28 | 10.45 | 2,512,078 | +0.13(+1.25%) |
Dec 02, 2021 | 9.974 | 10.35 | 9.938 | 10.32 | 1,288,052 | +0.40(+4.06%) |
Dec 01, 2021 | 10.30 | 10.42 | 9.902 | 9.916 | 1,487,280 | -0.29(-2.82%) |
Nov 30, 2021 | 10.26 | 10.28 | 10.18 | 10.20 | 1,880,606 | -0.17(-1.66%) |
Nov 29, 2021 | 10.48 | 10.52 | 10.28 | 10.38 | 1,197,245 | -0.04(-0.34%) |
Nov 26, 2021 | 10.56 | 10.73 | 10.16 | 10.41 | 1,175,710 | -0.37(-3.40%) |
Nov 24, 2021 | 10.76 | 10.83 | 10.71 | 10.78 | 776,693 | +0.01(+0.13%) |
Nov 23, 2021 | 10.88 | 10.90 | 10.74 | 10.76 | 1,281,474 | -0.11(-0.99%) |
Nov 22, 2021 | 10.71 | 10.96 | 10.64 | 10.87 | 1,169,375 | +0.13(+1.20%) |
Nov 19, 2021 | 10.86 | 10.89 | 10.69 | 10.74 | 1,339,717 | -0.21(-1.90%) |
Nov 18, 2021 | 11.02 | 10.97 | 10.90 | 10.95 | 1,175,230 | -0.10(-0.91%) |
Nov 17, 2021 | 11.12 | 11.16 | 10.95 | 11.05 | 1,157,411 | -0.10(-0.90%) |
Nov 16, 2021 | 11.40 | 11.42 | 11.12 | 11.15 | 1,157,061 | -0.26(-2.27%) |
Nov 15, 2021 | 11.29 | 11.41 | 11.27 | 11.41 | 1,069,085 | +0.15(+1.34%) |
Nov 12, 2021 | 11.38 | 11.40 | 11.23 | 11.26 | 746,100 | -0.08(-0.70%) |
Nov 11, 2021 | 11.25 | 11.34 | 11.20 | 11.34 | 750,186 | +0.09(+0.83%) |
Nov 10, 2021 | 11.30 | 11.22 | 11.25 | 911,101 | -0.01(-0.13%) | |
Nov 09, 2021 | 11.40 | 11.45 | 11.23 | 11.26 | 932,794 | -0.13(-1.14%) |
Nov 08, 2021 | 11.61 | 11.61 | 11.36 | 11.39 | 982,735 | -0.19(-1.67%) |
Nov 05, 2021 | 11.47 | 11.73 | 11.46 | 11.58 | 1,013,632 | +0.26(+2.28%) |
Nov 04, 2021 | 11.76 | 11.83 | 11.27 | 11.32 | 1,375,250 | -0.37(-3.13%) |
Nov 03, 2021 | 11.65 | 11.79 | 11.64 | 11.69 | 828,920 | +0.04(+0.31%) |
Nov 02, 2021 | 11.79 | 11.79 | 11.64 | 11.66 | 660,316 | -0.05(-0.43%) |