Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 10.72 | 11.17 | 11.11 | 14,193 | +0.38(+3.57%) | |
Jan 28, 2022 | 10.79 | 10.96 | 10.38 | 10.72 | 12,630 | +0.13(+1.24%) |
Jan 27, 2022 | 10.57 | 10.87 | 10.40 | 10.59 | 31,956 | +0.12(+1.16%) |
Jan 26, 2022 | 10.68 | 10.68 | 10.45 | 10.47 | 35,389 | -0.01(-0.09%) |
Jan 25, 2022 | 10.84 | 10.97 | 10.22 | 10.48 | 20,793 | -0.17(-1.58%) |
Jan 24, 2022 | 10.73 | 11.07 | 10.29 | 10.65 | 22,432 | +0.04(+0.35%) |
Jan 21, 2022 | 10.91 | 11.12 | 10.58 | 10.61 | 11,041 | -0.13(-1.22%) |
Jan 20, 2022 | 10.99 | 11.45 | 10.59 | 10.74 | 14,667 | +0.12(+1.14%) |
Jan 19, 2022 | 10.85 | 10.88 | 10.44 | 10.62 | 24,487 | -0.49(-4.38%) |
Jan 18, 2022 | 10.17 | 11.11 | 10.17 | 11.11 | 21,563 | +0.44(+4.12%) |
Jan 14, 2022 | 10.67 | 0 | +0.12(+1.15%) | |||
Jan 13, 2022 | 10.60 | 11.13 | 10.55 | 10.55 | 26,473 | -0.21(-1.91%) |
Jan 12, 2022 | 10.91 | 11.20 | 10.75 | 10.75 | 9,227 | -0.17(-1.54%) |
Jan 11, 2022 | 10.46 | 11.15 | 10.01 | 10.92 | 13,095 | +0.16(+1.48%) |
Jan 10, 2022 | 10.94 | 11.15 | 10.75 | 10.76 | 18,171 | -0.27(-2.46%) |
Jan 07, 2022 | 11.02 | 11.38 | 10.90 | 11.03 | 14,720 | -0.09(-0.84%) |
Jan 06, 2022 | 10.85 | 11.31 | 10.85 | 11.13 | 14,111 | +0.22(+1.97%) |
Jan 05, 2022 | 10.87 | 11.73 | 10.75 | 10.91 | 30,315 | -0.18(-1.60%) |
Jan 04, 2022 | 11.17 | 11.22 | 11.05 | 11.09 | 4,122 | -0.13(-1.17%) |
Jan 03, 2022 | 11.74 | 11.79 | 10.99 | 11.22 | 55,954 | -0.57(-4.84%) |
Dec 31, 2021 | 11.44 | 11.91 | 11.42 | 11.79 | 22,486 | +0.34(+2.94%) |
Dec 30, 2021 | 11.20 | 11.95 | 11.17 | 11.45 | 31,535 | +0.23(+2.08%) |
Dec 29, 2021 | 11.27 | 11.64 | 10.89 | 11.22 | 17,393 | -0.06(-0.50%) |
Dec 28, 2021 | 11.41 | 11.69 | 11.27 | 11.28 | 17,261 | -0.05(-0.41%) |
Dec 27, 2021 | 11.15 | 11.47 | 10.76 | 11.32 | 5,489 | +0.18(+1.59%) |
Dec 23, 2021 | 11.13 | 11.50 | 11.07 | 11.15 | 11,317 | -0.09(-0.83%) |
Dec 22, 2021 | 10.87 | 11.37 | 10.77 | 11.24 | 24,862 | -0.09(-0.83%) |
Dec 21, 2021 | 10.63 | 11.52 | 10.63 | 11.33 | 18,229 | +0.97(+9.39%) |
Dec 20, 2021 | 10.57 | 11.02 | 9.809 | 10.36 | 50,480 | -0.20(-1.86%) |
Dec 17, 2021 | 10.43 | 11.43 | 10.22 | 10.56 | 45,738 | -0.06(-0.53%) |
Dec 16, 2021 | 11.16 | 11.16 | 10.29 | 10.61 | 11,245 | -0.56(-5.02%) |
Dec 15, 2021 | 10.20 | 11.21 | 10.20 | 11.17 | 22,674 | +1.08(+10.65%) |
Dec 14, 2021 | 10.39 | 10.50 | 9.986 | 10.10 | 31,311 | -0.19(-1.82%) |
Dec 13, 2021 | 10.38 | 10.57 | 10.29 | 10.29 | 9,968 | -0.14(-1.35%) |
Dec 10, 2021 | 10.82 | 10.82 | 10.39 | 10.43 | 9,905 | -0.23(-2.19%) |
Dec 09, 2021 | 10.65 | 10.87 | 10.65 | 10.66 | 14,236 | -0.12(-1.13%) |
Dec 08, 2021 | 10.76 | 11.06 | 10.76 | 10.78 | 11,487 | -0.07(-0.60%) |
Dec 07, 2021 | 10.85 | 11.16 | 10.83 | 10.85 | 10,522 | +0.02(+0.17%) |
Dec 06, 2021 | 10.75 | 11.07 | 10.45 | 10.83 | 14,988 | +0.07(+0.70%) |
Dec 03, 2021 | 11.39 | 11.39 | 10.75 | 10.75 | 13,927 | -0.07(-0.61%) |
Dec 02, 2021 | 11.08 | 11.08 | 10.76 | 10.82 | 5,426 | -0.28(-2.53%) |
Dec 01, 2021 | 10.60 | 11.42 | 10.57 | 11.10 | 42,147 | +0.51(+4.86%) |
Nov 30, 2021 | 10.61 | 10.63 | 10.61 | 10.58 | 25,774 | -0.02(-0.18%) |
Nov 29, 2021 | 10.73 | 10.80 | 10.57 | 10.60 | 29,246 | +0.06(+0.53%) |
Nov 26, 2021 | 10.75 | 10.88 | 10.46 | 10.55 | 17,973 | -0.11(-1.05%) |
Nov 24, 2021 | 10.58 | 10.87 | 10.36 | 10.66 | 70,740 | -0.33(-2.98%) |
Nov 23, 2021 | 10.72 | 11.11 | 10.20 | 10.99 | 36,635 | +0.37(+3.52%) |
Nov 22, 2021 | 11.07 | 11.07 | 10.57 | 10.61 | 6,738 | -0.34(-3.07%) |
Nov 19, 2021 | 10.84 | 11.05 | 10.68 | 10.95 | 22,480 | -0.05(-0.42%) |
Nov 18, 2021 | 11.32 | 11.15 | 10.99 | 11.00 | 42,558 | -0.35(-3.10%) |
Nov 17, 2021 | 11.39 | 11.63 | 11.26 | 11.35 | 12,329 | -0.04(-0.33%) |
Nov 16, 2021 | 11.62 | 11.75 | 11.19 | 11.39 | 32,015 | -0.32(-2.70%) |
Nov 15, 2021 | 11.82 | 11.87 | 11.52 | 11.70 | 4,752 | -0.19(-1.56%) |
Nov 12, 2021 | 11.60 | 12.06 | 11.40 | 11.89 | 44,201 | +0.25(+2.16%) |
Nov 11, 2021 | 11.60 | 11.87 | 11.37 | 11.64 | 45,256 | +0.11(+0.97%) |
Nov 10, 2021 | 11.30 | 11.53 | 11,817 | +0.15(+1.31%) | ||
Nov 09, 2021 | 11.61 | 11.63 | 11.16 | 11.38 | 60,136 | -0.03(-0.24%) |
Nov 08, 2021 | 11.46 | 11.88 | 11.29 | 11.40 | 12,181 | +0.06(+0.49%) |
Nov 05, 2021 | 11.63 | 11.64 | 10.99 | 11.35 | 119,996 | -0.28(-2.40%) |
Nov 04, 2021 | 11.85 | 11.87 | 11.39 | 11.63 | 35,366 | -0.22(-1.88%) |
Nov 03, 2021 | 11.66 | 11.92 | 11.66 | 11.85 | 6,145 | +0.08(+0.71%) |
Nov 02, 2021 | 11.50 | 11.87 | 11.44 | 11.77 | 26,907 | -0.09(-0.78%) |