Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 11.54 | 11.46 | 850,881 | -0.08(-0.68%) | ||
Jan 28, 2022 | 11.00 | 11.54 | 10.93 | 11.54 | 941,836 | +0.58(+5.33%) |
Jan 27, 2022 | 10.78 | 11.13 | 10.78 | 10.95 | 474,850 | +0.28(+2.61%) |
Jan 26, 2022 | 10.56 | 10.90 | 10.51 | 10.67 | 529,249 | +0.19(+1.83%) |
Jan 25, 2022 | 10.29 | 10.55 | 10.11 | 10.48 | 777,076 | +0.06(+0.59%) |
Jan 24, 2022 | 10.34 | 10.46 | 9.800 | 10.42 | 894,918 | -0.14(-1.32%) |
Jan 21, 2022 | 11.13 | 11.13 | 10.52 | 10.56 | 1,416,851 | -0.66(-5.91%) |
Jan 20, 2022 | 11.33 | 11.56 | 11.21 | 11.22 | 606,894 | -0.14(-1.23%) |
Jan 19, 2022 | 11.38 | 11.59 | 11.34 | 11.36 | 687,753 | -0.04(-0.34%) |
Jan 18, 2022 | 11.51 | 11.58 | 11.26 | 11.40 | 825,055 | -0.16(-1.42%) |
Jan 14, 2022 | 11.56 | 0 | +0.41(+3.64%) | |||
Jan 13, 2022 | 11.13 | 11.30 | 11.07 | 11.16 | 564,565 | +0.00(+0.00%) |
Jan 12, 2022 | 11.30 | 11.31 | 11.01 | 11.16 | 785,767 | -0.03(-0.31%) |
Jan 11, 2022 | 11.01 | 11.25 | 10.94 | 11.19 | 535,917 | +0.20(+1.81%) |
Jan 10, 2022 | 10.89 | 11.00 | 10.77 | 10.99 | 442,919 | +0.06(+0.55%) |
Jan 07, 2022 | 11.03 | 11.20 | 10.93 | 10.93 | 596,135 | -0.06(-0.55%) |
Jan 06, 2022 | 10.90 | 11.08 | 10.71 | 10.99 | 474,841 | +0.15(+1.35%) |
Jan 05, 2022 | 11.24 | 11.41 | 10.84 | 10.85 | 496,948 | -0.36(-3.24%) |
Jan 04, 2022 | 11.19 | 11.39 | 11.08 | 11.21 | 559,445 | +0.11(+1.01%) |
Jan 03, 2022 | 10.99 | 11.36 | 10.99 | 11.10 | 845,815 | +0.16(+1.50%) |
Dec 31, 2021 | 10.73 | 11.00 | 10.60 | 10.93 | 382,830 | +0.20(+1.85%) |
Dec 30, 2021 | 10.83 | 11.04 | 10.72 | 10.73 | 436,842 | -0.03(-0.24%) |
Dec 29, 2021 | 10.61 | 10.83 | 10.49 | 10.76 | 461,345 | +0.19(+1.80%) |
Dec 28, 2021 | 10.66 | 10.76 | 10.51 | 10.57 | 378,033 | -0.12(-1.13%) |
Dec 27, 2021 | 10.55 | 10.70 | 10.41 | 10.69 | 421,518 | +0.15(+1.39%) |
Dec 23, 2021 | 10.65 | 10.68 | 10.50 | 10.54 | 889,206 | +0.01(+0.08%) |
Dec 22, 2021 | 10.42 | 10.54 | 10.28 | 10.54 | 344,323 | +0.21(+2.01%) |
Dec 21, 2021 | 10.20 | 10.45 | 10.20 | 10.33 | 563,916 | +0.18(+1.79%) |
Dec 20, 2021 | 10.06 | 10.18 | 9.862 | 10.15 | 457,527 | -0.15(-1.43%) |
Dec 17, 2021 | 10.14 | 10.39 | 10.00 | 10.29 | 648,323 | +0.06(+0.59%) |
Dec 16, 2021 | 10.48 | 10.52 | 10.17 | 10.23 | 526,550 | +0.00(+0.00%) |
Dec 15, 2021 | 9.905 | 10.29 | 9.853 | 10.23 | 921,578 | +0.35(+3.59%) |
Dec 14, 2021 | 10.00 | 10.19 | 9.853 | 9.879 | 558,398 | -0.22(-2.14%) |
Dec 13, 2021 | 10.41 | 10.41 | 10.09 | 10.10 | 576,181 | -0.35(-3.31%) |
Dec 10, 2021 | 10.61 | 10.68 | 10.37 | 10.44 | 515,952 | -0.15(-1.39%) |
Dec 09, 2021 | 10.64 | 10.81 | 10.24 | 10.59 | 538,157 | -0.13(-1.21%) |
Dec 08, 2021 | 10.78 | 10.94 | 10.57 | 10.72 | 955,199 | +0.07(+0.65%) |
Dec 07, 2021 | 10.67 | 10.81 | 10.61 | 10.65 | 891,042 | +0.16(+1.48%) |
Dec 06, 2021 | 10.30 | 10.58 | 10.11 | 10.49 | 851,734 | +0.28(+2.71%) |
Dec 03, 2021 | 10.29 | 10.38 | 10.00 | 10.22 | 768,921 | -0.04(-0.42%) |
Dec 02, 2021 | 9.853 | 10.32 | 9.823 | 10.26 | 1,030,058 | +0.51(+5.23%) |
Dec 01, 2021 | 10.52 | 10.54 | 9.689 | 9.749 | 1,180,911 | -0.62(-6.00%) |
Nov 30, 2021 | 10.70 | 10.71 | 10.23 | 10.37 | 834,135 | -0.37(-3.46%) |
Nov 29, 2021 | 10.57 | 10.82 | 10.39 | 10.74 | 584,301 | +0.30(+2.90%) |
Nov 26, 2021 | 10.37 | 10.49 | 10.20 | 10.44 | 509,579 | -0.28(-2.58%) |
Nov 24, 2021 | 10.54 | 10.76 | 10.38 | 10.72 | 565,186 | +0.18(+1.72%) |
Nov 23, 2021 | 10.59 | 10.65 | 10.35 | 10.54 | 625,938 | -0.06(-0.57%) |
Nov 22, 2021 | 10.63 | 10.92 | 10.55 | 10.60 | 692,013 | +0.07(+0.66%) |
Nov 19, 2021 | 10.50 | 10.68 | 10.49 | 10.53 | 850,123 | -0.10(-0.90%) |
Nov 18, 2021 | 10.59 | 10.67 | 10.62 | 10.62 | 486,782 | +0.13(+1.24%) |
Nov 17, 2021 | 10.54 | 10.68 | 10.39 | 10.49 | 827,202 | -0.05(-0.49%) |
Nov 16, 2021 | 11.01 | 11.12 | 10.53 | 10.54 | 1,394,608 | -0.58(-5.21%) |
Nov 15, 2021 | 11.37 | 11.37 | 11.00 | 11.12 | 684,853 | -0.21(-1.83%) |
Nov 12, 2021 | 11.32 | 11.37 | 11.11 | 11.33 | 676,831 | +0.00(+0.00%) |
Nov 11, 2021 | 11.47 | 11.63 | 11.33 | 11.33 | 532,725 | +0.03(+0.23%) |
Nov 10, 2021 | 11.53 | 11.31 | 875,092 | -0.38(-3.25%) | ||
Nov 09, 2021 | 11.66 | 11.79 | 11.51 | 11.69 | 457,699 | +0.15(+1.27%) |
Nov 08, 2021 | 11.43 | 11.70 | 11.32 | 11.54 | 668,044 | +0.14(+1.21%) |
Nov 05, 2021 | 11.83 | 11.90 | 11.35 | 11.40 | 747,268 | -0.26(-2.22%) |
Nov 04, 2021 | 11.89 | 12.00 | 11.46 | 11.66 | 575,881 | -0.07(-0.59%) |
Nov 03, 2021 | 11.62 | 11.83 | 11.50 | 11.73 | 690,425 | +0.15(+1.27%) |
Nov 02, 2021 | 11.80 | 11.82 | 11.23 | 11.58 | 1,275,808 | -0.35(-2.90%) |