Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 10.85 | 11.03 | 11.02 | 551,553 | +0.18(+1.61%) | |
Jan 28, 2022 | 10.95 | 11.04 | 10.69 | 10.84 | 304,329 | +0.12(+1.12%) |
Jan 27, 2022 | 10.95 | 11.11 | 10.55 | 10.72 | 408,655 | -0.34(-3.07%) |
Jan 26, 2022 | 11.43 | 11.55 | 11.05 | 11.06 | 326,161 | -0.22(-1.95%) |
Jan 25, 2022 | 11.50 | 11.50 | 11.07 | 11.28 | 277,558 | -0.05(-0.44%) |
Jan 24, 2022 | 11.27 | 11.55 | 11.25 | 11.33 | 415,844 | -0.03(-0.26%) |
Jan 21, 2022 | 11.25 | 11.68 | 11.15 | 11.36 | 290,770 | +0.06(+0.53%) |
Jan 20, 2022 | 11.45 | 11.49 | 11.15 | 11.30 | 434,705 | -0.14(-1.22%) |
Jan 19, 2022 | 11.12 | 11.50 | 11.05 | 11.44 | 207,520 | +0.00(+0.00%) |
Jan 18, 2022 | 11.62 | 11.80 | 11.39 | 11.44 | 229,676 | -0.11(-0.95%) |
Jan 14, 2022 | 11.55 | 0 | +0.12(+1.05%) | |||
Jan 13, 2022 | 11.60 | 11.60 | 11.43 | 11.43 | 204,547 | -0.17(-1.47%) |
Jan 12, 2022 | 11.72 | 11.74 | 11.29 | 11.60 | 216,621 | +0.20(+1.77%) |
Jan 11, 2022 | 11.37 | 11.41 | 11.24 | 11.40 | 217,246 | +0.04(+0.33%) |
Jan 10, 2022 | 11.02 | 11.74 | 11.02 | 11.36 | 189,306 | -0.03(-0.26%) |
Jan 07, 2022 | 11.50 | 11.50 | 11.30 | 11.39 | 227,487 | -0.04(-0.35%) |
Jan 06, 2022 | 11.60 | 11.69 | 11.07 | 11.43 | 238,455 | -0.02(-0.18%) |
Jan 05, 2022 | 11.60 | 11.75 | 11.43 | 11.45 | 441,943 | +0.07(+0.58%) |
Jan 04, 2022 | 11.00 | 11.40 | 11.00 | 11.38 | 406,204 | +0.33(+3.03%) |
Jan 03, 2022 | 10.99 | 11.10 | 10.90 | 11.05 | 287,895 | +0.06(+0.56%) |
Dec 31, 2021 | 10.90 | 11.04 | 10.90 | 10.99 | 195,347 | -0.01(-0.11%) |
Dec 30, 2021 | 10.80 | 11.19 | 10.80 | 11.00 | 669,395 | +0.06(+0.53%) |
Dec 29, 2021 | 10.92 | 11.37 | 10.80 | 10.94 | 580,857 | -0.01(-0.07%) |
Dec 28, 2021 | 11.25 | 11.34 | 10.86 | 10.95 | 511,872 | +0.09(+0.83%) |
Dec 27, 2021 | 10.75 | 11.14 | 10.51 | 10.86 | 283,833 | -0.10(-0.91%) |
Dec 23, 2021 | 10.55 | 10.97 | 10.55 | 10.96 | 155,867 | +0.09(+0.83%) |
Dec 22, 2021 | 11.00 | 11.00 | 10.50 | 10.87 | 247,108 | +0.03(+0.28%) |
Dec 21, 2021 | 11.00 | 11.16 | 10.76 | 10.84 | 305,972 | +0.03(+0.28%) |
Dec 20, 2021 | 10.85 | 11.18 | 10.76 | 10.81 | 326,349 | +0.02(+0.19%) |
Dec 17, 2021 | 10.78 | 10.88 | 10.75 | 10.79 | 233,683 | +0.01(+0.14%) |
Dec 16, 2021 | 10.90 | 10.90 | 10.67 | 10.78 | 208,345 | -0.11(-0.97%) |
Dec 15, 2021 | 11.09 | 11.09 | 10.62 | 10.88 | 264,342 | +0.26(+2.40%) |
Dec 14, 2021 | 10.74 | 10.74 | 10.57 | 10.62 | 534,964 | -0.19(-1.76%) |
Dec 13, 2021 | 10.97 | 10.97 | 10.75 | 10.81 | 651,038 | -0.29(-2.66%) |
Dec 10, 2021 | 11.07 | 11.32 | 10.87 | 11.11 | 470,108 | +0.17(+1.55%) |
Dec 09, 2021 | 10.75 | 11.22 | 10.75 | 10.94 | 289,443 | -0.20(-1.80%) |
Dec 08, 2021 | 11.19 | 11.42 | 11.04 | 11.14 | 283,237 | -0.17(-1.55%) |
Dec 07, 2021 | 11.10 | 11.59 | 11.10 | 11.31 | 348,987 | +0.25(+2.31%) |
Dec 06, 2021 | 11.34 | 11.34 | 11.00 | 11.06 | 291,877 | +0.02(+0.18%) |
Dec 03, 2021 | 10.94 | 11.43 | 10.94 | 11.04 | 251,440 | -0.06(-0.54%) |
Dec 02, 2021 | 10.86 | 11.13 | 10.86 | 11.10 | 671,857 | +0.23(+2.12%) |
Dec 01, 2021 | 10.89 | 11.43 | 10.87 | 10.87 | 403,090 | -0.03(-0.28%) |
Nov 30, 2021 | 11.00 | 11.00 | 10.90 | 10.90 | 618,808 | -0.41(-3.63%) |
Nov 29, 2021 | 11.35 | 11.35 | 11.21 | 11.31 | 713,443 | -0.12(-1.05%) |
Nov 26, 2021 | 11.56 | 11.81 | 11.35 | 11.43 | 470,599 | -0.54(-4.51%) |
Nov 24, 2021 | 11.51 | 12.16 | 11.51 | 11.97 | 245,932 | -0.07(-0.58%) |
Nov 23, 2021 | 12.00 | 12.39 | 11.59 | 12.04 | 284,146 | -0.08(-0.66%) |
Nov 22, 2021 | 12.15 | 12.15 | 12.08 | 12.12 | 416,246 | -0.01(-0.08%) |
Nov 19, 2021 | 11.70 | 12.32 | 11.70 | 12.13 | 214,391 | -0.04(-0.33%) |
Nov 18, 2021 | 12.50 | 12.17 | 12.05 | 12.17 | 400,832 | -0.01(-0.08%) |
Nov 17, 2021 | 12.00 | 12.27 | 12.00 | 12.18 | 233,948 | -0.09(-0.73%) |
Nov 16, 2021 | 12.35 | 12.35 | 12.15 | 12.27 | 297,191 | -0.20(-1.60%) |
Nov 15, 2021 | 12.45 | 12.88 | 12.45 | 12.47 | 329,581 | -0.04(-0.32%) |
Nov 12, 2021 | 12.20 | 12.58 | 12.20 | 12.51 | 249,297 | +0.28(+2.29%) |
Nov 11, 2021 | 12.02 | 12.62 | 12.02 | 12.23 | 225,239 | +0.10(+0.83%) |
Nov 10, 2021 | 12.09 | 12.13 | 329,555 | +0.08(+0.68%) | ||
Nov 09, 2021 | 11.95 | 12.20 | 11.95 | 12.05 | 341,134 | -0.14(-1.19%) |
Nov 08, 2021 | 12.20 | 12.20 | 12.16 | 12.19 | 415,772 | -0.05(-0.42%) |
Nov 05, 2021 | 12.30 | 12.30 | 12.00 | 12.24 | 466,565 | -0.18(-1.42%) |
Nov 04, 2021 | 12.50 | 12.58 | 12.37 | 12.42 | 551,213 | +0.25(+2.05%) |
Nov 03, 2021 | 12.27 | 12.30 | 12.00 | 12.17 | 227,028 | +0.11(+0.87%) |
Nov 02, 2021 | 12.10 | 12.11 | 11.99 | 12.06 | 657,425 | -0.13(-1.11%) |