Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 10.62 | 10.73 | 225,120 | +0.13(+1.22%) | ||
Jan 28, 2022 | 10.56 | 10.62 | 10.49 | 10.60 | 157,921 | +0.01(+0.07%) |
Jan 27, 2022 | 10.72 | 10.82 | 10.55 | 10.59 | 367,413 | -0.10(-0.93%) |
Jan 26, 2022 | 10.85 | 10.87 | 10.65 | 10.69 | 314,002 | -0.03(-0.28%) |
Jan 25, 2022 | 10.42 | 10.74 | 10.42 | 10.72 | 530,889 | +0.27(+2.62%) |
Jan 24, 2022 | 10.35 | 10.61 | 10.11 | 10.45 | 779,299 | +0.02(+0.22%) |
Jan 21, 2022 | 10.59 | 10.71 | 10.40 | 10.43 | 360,151 | -0.21(-2.00%) |
Jan 20, 2022 | 10.81 | 10.90 | 10.62 | 10.64 | 325,920 | -0.17(-1.55%) |
Jan 19, 2022 | 10.90 | 10.92 | 10.77 | 10.81 | 308,603 | -0.11(-0.98%) |
Jan 18, 2022 | 10.78 | 10.97 | 10.78 | 10.91 | 310,992 | +0.14(+1.34%) |
Jan 14, 2022 | 10.77 | 0 | -0.12(-1.12%) | |||
Jan 13, 2022 | 10.91 | 10.97 | 10.87 | 10.89 | 210,453 | -0.02(-0.21%) |
Jan 12, 2022 | 10.89 | 10.94 | 10.82 | 10.91 | 375,292 | +0.02(+0.21%) |
Jan 11, 2022 | 10.73 | 10.90 | 10.73 | 10.89 | 486,703 | +0.14(+1.28%) |
Jan 10, 2022 | 10.82 | 10.87 | 10.72 | 10.75 | 470,519 | -0.03(-0.28%) |
Jan 07, 2022 | 10.58 | 10.79 | 10.55 | 10.78 | 302,175 | +0.24(+2.24%) |
Jan 06, 2022 | 10.52 | 10.56 | 10.43 | 10.55 | 183,726 | +0.10(+0.95%) |
Jan 05, 2022 | 10.65 | 10.67 | 10.44 | 10.45 | 259,351 | -0.13(-1.22%) |
Jan 04, 2022 | 10.51 | 10.62 | 10.49 | 10.58 | 154,564 | +0.10(+0.94%) |
Jan 03, 2022 | 10.55 | 10.65 | 10.47 | 10.48 | 270,151 | +0.02(+0.22%) |
Dec 31, 2021 | 10.33 | 10.51 | 10.33 | 10.46 | 641,864 | +0.14(+1.40%) |
Dec 30, 2021 | 10.32 | 10.47 | 10.28 | 10.31 | 374,216 | +0.00(+0.00%) |
Dec 29, 2021 | 10.50 | 10.49 | 10.27 | 10.31 | 409,496 | -0.08(-0.78%) |
Dec 28, 2021 | 10.37 | 10.50 | 10.36 | 10.39 | 302,088 | +0.03(+0.29%) |
Dec 27, 2021 | 10.44 | 10.44 | 10.30 | 10.36 | 177,912 | -0.01(-0.14%) |
Dec 23, 2021 | 10.20 | 10.39 | 10.20 | 10.38 | 260,894 | +0.21(+2.11%) |
Dec 22, 2021 | 10.21 | 10.27 | 10.10 | 10.16 | 436,565 | +0.09(+0.88%) |
Dec 21, 2021 | 10.16 | 10.27 | 9.993 | 10.07 | 576,214 | +0.03(+0.29%) |
Dec 20, 2021 | 9.963 | 10.07 | 9.800 | 10.04 | 393,821 | +0.01(+0.07%) |
Dec 17, 2021 | 10.06 | 10.18 | 9.867 | 10.04 | 1,679,091 | -0.07(-0.66%) |
Dec 16, 2021 | 10.15 | 10.24 | 10.06 | 10.10 | 447,883 | -0.03(-0.29%) |
Dec 15, 2021 | 10.15 | 10.24 | 10.06 | 10.13 | 379,101 | +0.01(+0.15%) |
Dec 14, 2021 | 10.14 | 10.22 | 10.07 | 10.12 | 293,092 | -0.03(-0.29%) |
Dec 13, 2021 | 10.36 | 10.40 | 10.15 | 10.15 | 281,509 | -0.21(-2.00%) |
Dec 10, 2021 | 10.30 | 10.38 | 10.29 | 10.36 | 131,059 | +0.00(+0.00%) |
Dec 09, 2021 | 10.38 | 10.41 | 10.33 | 10.36 | 186,543 | -0.05(-0.50%) |
Dec 08, 2021 | 10.44 | 10.50 | 10.37 | 10.41 | 211,142 | +0.00(+0.00%) |
Dec 07, 2021 | 10.36 | 10.43 | 10.33 | 10.41 | 183,119 | +0.10(+0.93%) |
Dec 06, 2021 | 10.27 | 10.37 | 10.21 | 10.31 | 183,533 | +0.13(+1.31%) |
Dec 03, 2021 | 10.26 | 10.36 | 10.16 | 10.18 | 155,950 | -0.04(-0.44%) |
Dec 02, 2021 | 10.13 | 10.28 | 10.11 | 10.22 | 275,374 | +0.12(+1.17%) |
Dec 01, 2021 | 10.24 | 10.29 | 10.10 | 10.10 | 161,534 | -0.04(-0.36%) |
Nov 30, 2021 | 10.21 | 10.26 | 10.09 | 10.14 | 232,504 | -0.09(-0.87%) |
Nov 29, 2021 | 10.23 | 10.29 | 10.17 | 10.23 | 270,212 | +0.07(+0.73%) |
Nov 26, 2021 | 10.18 | 10.23 | 10.03 | 10.16 | 298,039 | -0.07(-0.72%) |
Nov 24, 2021 | 10.18 | 10.29 | 10.18 | 10.23 | 150,676 | -0.01(-0.14%) |
Nov 23, 2021 | 10.24 | 10.28 | 10.20 | 10.24 | 111,814 | +0.02(+0.22%) |
Nov 22, 2021 | 10.24 | 10.28 | 10.16 | 10.22 | 246,084 | -0.01(-0.14%) |
Nov 19, 2021 | 10.22 | 10.25 | 10.14 | 10.24 | 261,112 | -0.01(-0.07%) |
Nov 18, 2021 | 10.28 | 10.24 | 10.21 | 10.24 | 125,401 | -0.04(-0.36%) |
Nov 17, 2021 | 10.26 | 10.33 | 10.25 | 10.28 | 157,847 | -0.01(-0.07%) |
Nov 16, 2021 | 10.26 | 10.38 | 10.20 | 10.29 | 203,166 | +0.01(+0.07%) |
Nov 15, 2021 | 10.41 | 10.47 | 10.25 | 10.28 | 137,345 | -0.08(-0.79%) |
Nov 12, 2021 | 10.26 | 10.46 | 10.26 | 10.36 | 222,508 | +0.09(+0.86%) |
Nov 11, 2021 | 10.33 | 10.37 | 10.21 | 10.27 | 259,466 | -0.01(-0.07%) |
Nov 10, 2021 | 10.39 | 10.28 | 343,759 | -0.07(-0.64%) | ||
Nov 09, 2021 | 10.49 | 10.56 | 10.28 | 10.35 | 428,842 | -0.12(-1.13%) |
Nov 08, 2021 | 10.54 | 10.56 | 10.41 | 10.47 | 279,117 | -0.08(-0.77%) |
Nov 05, 2021 | 10.66 | 10.66 | 10.47 | 10.55 | 287,016 | +0.07(+0.64%) |
Nov 04, 2021 | 10.52 | 10.60 | 10.44 | 10.48 | 370,872 | +0.01(+0.14%) |
Nov 03, 2021 | 10.36 | 10.56 | 10.36 | 10.47 | 580,596 | +0.11(+1.07%) |
Nov 02, 2021 | 10.47 | 10.47 | 10.35 | 10.36 | 331,213 | -0.09(-0.82%) |