Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 10.31 | 10.39 | 249,444 | +0.09(+0.91%) | ||
Jan 28, 2022 | 10.21 | 10.31 | 10.14 | 10.30 | 230,058 | +0.07(+0.69%) |
Jan 27, 2022 | 10.33 | 10.38 | 10.21 | 10.23 | 488,411 | -0.05(-0.46%) |
Jan 26, 2022 | 10.35 | 10.44 | 10.21 | 10.28 | 292,576 | -0.04(-0.38%) |
Jan 25, 2022 | 10.07 | 10.36 | 10.01 | 10.32 | 385,872 | +0.20(+2.01%) |
Jan 24, 2022 | 10.14 | 10.16 | 9.785 | 10.11 | 780,253 | -0.03(-0.31%) |
Jan 21, 2022 | 10.20 | 10.24 | 10.08 | 10.14 | 594,861 | -0.09(-0.84%) |
Jan 20, 2022 | 10.40 | 10.42 | 10.22 | 10.23 | 258,314 | -0.14(-1.36%) |
Jan 19, 2022 | 10.45 | 10.48 | 10.36 | 10.37 | 312,430 | -0.05(-0.45%) |
Jan 18, 2022 | 10.39 | 10.54 | 10.38 | 10.42 | 258,955 | +0.00(+0.00%) |
Jan 14, 2022 | 10.42 | 0 | -0.08(-0.74%) | |||
Jan 13, 2022 | 10.76 | 10.76 | 10.49 | 10.50 | 356,012 | -0.16(-1.47%) |
Jan 12, 2022 | 10.67 | 10.71 | 10.61 | 10.65 | 322,929 | +0.01(+0.07%) |
Jan 11, 2022 | 10.63 | 10.67 | 10.57 | 10.64 | 396,139 | +0.02(+0.22%) |
Jan 10, 2022 | 10.69 | 10.71 | 10.60 | 10.62 | 210,721 | -0.06(-0.59%) |
Jan 07, 2022 | 10.66 | 10.71 | 10.64 | 10.68 | 317,349 | +0.05(+0.51%) |
Jan 06, 2022 | 10.65 | 10.70 | 10.61 | 10.63 | 347,943 | +0.00(+0.00%) |
Jan 05, 2022 | 10.70 | 10.73 | 10.61 | 10.63 | 492,629 | -0.09(-0.80%) |
Jan 04, 2022 | 10.80 | 10.82 | 10.67 | 10.71 | 352,429 | +0.02(+0.15%) |
Jan 03, 2022 | 10.71 | 10.72 | 10.64 | 10.70 | 319,306 | -0.01(-0.07%) |
Dec 31, 2021 | 10.67 | 10.73 | 10.64 | 10.71 | 259,562 | +0.02(+0.22%) |
Dec 30, 2021 | 10.80 | 10.80 | 10.67 | 10.68 | 473,391 | -0.02(-0.22%) |
Dec 29, 2021 | 10.71 | 10.82 | 10.70 | 10.71 | 347,714 | -0.01(-0.07%) |
Dec 28, 2021 | 10.71 | 10.84 | 10.67 | 10.71 | 589,749 | +0.02(+0.15%) |
Dec 27, 2021 | 10.66 | 10.71 | 10.58 | 10.70 | 332,614 | +0.09(+0.81%) |
Dec 23, 2021 | 10.59 | 10.66 | 10.53 | 10.61 | 335,108 | +0.13(+1.27%) |
Dec 22, 2021 | 10.40 | 10.54 | 10.39 | 10.48 | 248,677 | +0.10(+0.98%) |
Dec 21, 2021 | 10.36 | 10.51 | 10.34 | 10.38 | 501,652 | +0.07(+0.68%) |
Dec 20, 2021 | 10.19 | 10.33 | 10.13 | 10.31 | 491,118 | +0.04(+0.38%) |
Dec 17, 2021 | 10.32 | 10.36 | 10.14 | 10.27 | 1,549,772 | -0.09(-0.83%) |
Dec 16, 2021 | 10.39 | 10.46 | 10.25 | 10.36 | 489,522 | -0.05(-0.45%) |
Dec 15, 2021 | 10.43 | 10.53 | 10.29 | 10.40 | 352,478 | +0.00(+0.00%) |
Dec 14, 2021 | 10.45 | 10.52 | 10.39 | 10.40 | 344,841 | -0.02(-0.22%) |
Dec 13, 2021 | 10.51 | 10.51 | 10.40 | 10.43 | 337,595 | -0.06(-0.58%) |
Dec 10, 2021 | 10.54 | 10.56 | 10.46 | 10.49 | 286,241 | +0.04(+0.37%) |
Dec 09, 2021 | 10.49 | 10.49 | 10.36 | 10.45 | 226,529 | -0.04(-0.36%) |
Dec 08, 2021 | 10.50 | 10.56 | 10.46 | 10.49 | 229,342 | -0.02(-0.15%) |
Dec 07, 2021 | 10.51 | 10.59 | 10.47 | 10.50 | 256,871 | +0.01(+0.07%) |
Dec 06, 2021 | 10.39 | 10.54 | 10.38 | 10.49 | 281,316 | +0.10(+0.96%) |
Dec 03, 2021 | 10.42 | 10.43 | 10.33 | 10.39 | 235,973 | -0.03(-0.29%) |
Dec 02, 2021 | 10.36 | 10.48 | 10.35 | 10.43 | 254,499 | +0.11(+1.04%) |
Dec 01, 2021 | 10.39 | 10.45 | 10.32 | 10.32 | 284,318 | +0.01(+0.07%) |
Nov 30, 2021 | 10.34 | 10.35 | 10.23 | 10.31 | 403,409 | -0.07(-0.66%) |
Nov 29, 2021 | 10.41 | 10.43 | 10.33 | 10.38 | 216,420 | +0.05(+0.44%) |
Nov 26, 2021 | 10.32 | 10.50 | 10.20 | 10.33 | 234,901 | -0.08(-0.73%) |
Nov 24, 2021 | 10.41 | 10.46 | 10.34 | 10.41 | 273,505 | +0.02(+0.22%) |
Nov 23, 2021 | 10.47 | 10.51 | 10.39 | 10.39 | 267,729 | -0.05(-0.44%) |
Nov 22, 2021 | 10.47 | 10.49 | 10.43 | 10.43 | 205,590 | +0.02(+0.15%) |
Nov 19, 2021 | 10.50 | 10.54 | 10.39 | 10.42 | 260,901 | -0.13(-1.23%) |
Nov 18, 2021 | 10.49 | 10.56 | 10.52 | 10.55 | 264,654 | +0.04(+0.36%) |
Nov 17, 2021 | 10.55 | 10.55 | 10.47 | 10.51 | 178,155 | -0.04(-0.36%) |
Nov 16, 2021 | 10.64 | 10.66 | 10.48 | 10.55 | 182,866 | +0.00(+0.00%) |
Nov 15, 2021 | 10.65 | 10.65 | 10.52 | 10.55 | 210,952 | -0.04(-0.36%) |
Nov 12, 2021 | 10.60 | 10.63 | 10.55 | 10.59 | 163,919 | -0.03(-0.29%) |
Nov 11, 2021 | 10.56 | 10.65 | 10.56 | 10.62 | 200,237 | +0.05(+0.43%) |
Nov 10, 2021 | 10.62 | 10.57 | 212,816 | -0.02(-0.14%) | ||
Nov 09, 2021 | 10.66 | 10.66 | 10.58 | 10.59 | 309,939 | -0.11(-1.00%) |
Nov 08, 2021 | 10.68 | 10.75 | 10.65 | 10.69 | 673,578 | +0.00(+0.00%) |
Nov 05, 2021 | 10.60 | 10.72 | 10.54 | 10.69 | 366,044 | +0.15(+1.38%) |
Nov 04, 2021 | 10.62 | 10.66 | 10.34 | 10.55 | 510,718 | -0.10(-0.93%) |
Nov 03, 2021 | 10.76 | 10.76 | 10.64 | 10.65 | 398,759 | -0.10(-0.92%) |
Nov 02, 2021 | 10.70 | 10.76 | 10.68 | 10.75 | 271,283 | +0.05(+0.43%) |