Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 12.28 | 11.75 | 11.75 | 21,560 | -0.72(-5.80%) | |
Jan 28, 2022 | 12.67 | 13.09 | 12.47 | 12.47 | 4,682 | -0.28(-2.21%) |
Jan 27, 2022 | 12.20 | 12.82 | 12.20 | 12.75 | 3,185 | +0.53(+4.38%) |
Jan 26, 2022 | 11.99 | 12.44 | 12.22 | 12.22 | 1,823 | +0.13(+1.06%) |
Jan 25, 2022 | 12.35 | 12.35 | 11.94 | 12.09 | 3,281 | +0.27(+2.32%) |
Jan 24, 2022 | 12.27 | 12.61 | 11.82 | 11.82 | 19,314 | +0.10(+0.84%) |
Jan 21, 2022 | 11.42 | 11.72 | 11.41 | 11.72 | 11,177 | +0.30(+2.66%) |
Jan 20, 2022 | 10.96 | 11.42 | 10.91 | 11.42 | 7,920 | +0.21(+1.85%) |
Jan 19, 2022 | 11.01 | 11.21 | 11.00 | 11.21 | 2,593 | +0.17(+1.58%) |
Jan 18, 2022 | 10.84 | 11.05 | 10.83 | 11.03 | 18,402 | +0.31(+2.86%) |
Jan 14, 2022 | 10.73 | 0 | -0.11(-1.05%) | |||
Jan 13, 2022 | 10.51 | 10.84 | 10.51 | 10.84 | 1,051 | +0.36(+3.40%) |
Jan 12, 2022 | 10.65 | 10.65 | 10.48 | 10.49 | 8,366 | -0.24(-2.23%) |
Jan 11, 2022 | 10.87 | 11.00 | 10.73 | 10.73 | 2,239 | -0.12(-1.07%) |
Jan 10, 2022 | 11.11 | 11.13 | 10.84 | 10.84 | 6,796 | +0.08(+0.72%) |
Jan 07, 2022 | 10.60 | 10.78 | 10.60 | 10.76 | 5,879 | +0.19(+1.82%) |
Jan 06, 2022 | 10.71 | 10.72 | 10.50 | 10.57 | 4,277 | +0.14(+1.37%) |
Jan 05, 2022 | 10.04 | 10.43 | 10.04 | 10.43 | 3,587 | +0.41(+4.07%) |
Jan 04, 2022 | 9.941 | 10.08 | 9.941 | 10.02 | 1,085 | -0.03(-0.26%) |
Jan 03, 2022 | 10.46 | 10.46 | 10.05 | 10.05 | 5,325 | -0.67(-6.23%) |
Dec 31, 2021 | 10.73 | 10.74 | 10.68 | 10.71 | 26,358 | +0.00(+0.01%) |
Dec 30, 2021 | 10.65 | 10.71 | 10.59 | 10.71 | 6,944 | +0.10(+0.93%) |
Dec 29, 2021 | 10.62 | 10.62 | 10.59 | 10.61 | 617 | -0.09(-0.88%) |
Dec 28, 2021 | 10.71 | 10.71 | 10.68 | 10.71 | 3,216 | -0.01(-0.11%) |
Dec 27, 2021 | 10.73 | 10.76 | 10.70 | 10.72 | 1,020 | -0.27(-2.50%) |
Dec 23, 2021 | 11.22 | 11.36 | 10.99 | 11.00 | 1,388 | -0.35(-3.11%) |
Dec 22, 2021 | 11.59 | 11.59 | 11.35 | 11.35 | 3,161 | -0.54(-4.56%) |
Dec 21, 2021 | 11.95 | 11.95 | 11.89 | 11.89 | 350 | -0.40(-3.22%) |
Dec 20, 2021 | 12.37 | 12.43 | 12.29 | 12.29 | 5,161 | +0.38(+3.15%) |
Dec 17, 2021 | 11.63 | 11.91 | 11.63 | 11.91 | 725 | +0.24(+2.10%) |
Dec 16, 2021 | 11.70 | 11.70 | 11.67 | 11.67 | 234 | +0.17(+1.46%) |
Dec 15, 2021 | 11.85 | 11.85 | 11.50 | 11.50 | 1,016 | -0.24(-2.03%) |
Dec 14, 2021 | 11.75 | 11.81 | 11.74 | 11.74 | 3,199 | +0.11(+0.92%) |
Dec 13, 2021 | 11.75 | 11.75 | 11.63 | 11.63 | 451 | +0.22(+1.97%) |
Dec 10, 2021 | 11.58 | 11.62 | 11.40 | 11.40 | 3,777 | -0.30(-2.54%) |
Dec 09, 2021 | 11.70 | 11.70 | 11.70 | 11.70 | 12 | +0.41(+3.68%) |
Dec 08, 2021 | 11.29 | 11.29 | 11.29 | 11.29 | 144 | -0.11(-1.01%) |
Dec 07, 2021 | 11.29 | 11.42 | 11.29 | 11.40 | 1,876 | -0.37(-3.13%) |
Dec 06, 2021 | 12.03 | 12.03 | 11.77 | 11.77 | 544 | -0.24(-1.98%) |
Dec 03, 2021 | 12.02 | 12.12 | 12.01 | 12.01 | 6,380 | +0.26(+2.24%) |
Dec 02, 2021 | 11.98 | 11.98 | 11.75 | 11.75 | 441 | -0.19(-1.62%) |
Dec 01, 2021 | 11.41 | 11.94 | 11.41 | 11.94 | 2,615 | +0.27(+2.30%) |
Nov 30, 2021 | 11.60 | 11.67 | 11.60 | 11.67 | 505 | +0.39(+3.50%) |
Nov 29, 2021 | 11.28 | 11.28 | 11.28 | 11.28 | 313 | -0.35(-3.04%) |
Nov 26, 2021 | 11.51 | 11.63 | 11.51 | 11.63 | 162 | +0.45(+3.99%) |
Nov 24, 2021 | 11.21 | 11.21 | 11.14 | 11.18 | 1,215 | +0.04(+0.39%) |
Nov 23, 2021 | 11.00 | 11.26 | 11.00 | 11.14 | 2,882 | +0.21(+1.95%) |
Nov 22, 2021 | 10.66 | 10.93 | 10.64 | 10.93 | 3,168 | -0.16(-1.47%) |
Nov 19, 2021 | 11.09 | 11.09 | 11.09 | 11.09 | 104 | -0.13(-1.20%) |
Nov 18, 2021 | 11.18 | 11.22 | 11.22 | 11.22 | 1,025 | +0.09(+0.85%) |
Nov 17, 2021 | 11.25 | 11.25 | 11.13 | 11.13 | 3,112 | -0.14(-1.24%) |
Nov 16, 2021 | 11.37 | 11.37 | 11.18 | 11.27 | 1,968 | -0.21(-1.83%) |
Nov 15, 2021 | 11.56 | 11.63 | 11.48 | 11.48 | 2,571 | +0.03(+0.24%) |
Nov 12, 2021 | 11.45 | 11.45 | 11.45 | 11.45 | 104 | +0.07(+0.63%) |
Nov 11, 2021 | 11.27 | 11.38 | 11.27 | 11.38 | 3,091 | +0.01(+0.09%) |
Nov 10, 2021 | 11.72 | 11.37 | 2,168 | -0.22(-1.86%) | ||
Nov 09, 2021 | 11.13 | 11.58 | 11.13 | 11.58 | 8,209 | +0.58(+5.29%) |
Nov 08, 2021 | 10.94 | 11.01 | 10.88 | 11.00 | 3,076 | +0.37(+3.51%) |
Nov 05, 2021 | 10.66 | 10.66 | 10.56 | 10.63 | 2,639 | -0.03(-0.24%) |
Nov 04, 2021 | 10.66 | 10.68 | 10.61 | 10.66 | 4,113 | -0.13(-1.20%) |
Nov 03, 2021 | 11.10 | 11.10 | 10.78 | 10.78 | 2,278 | -0.37(-3.31%) |
Nov 02, 2021 | 11.12 | 11.21 | 11.09 | 11.15 | 5,120 | +0.12(+1.07%) |