Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 11.04 | 11.11 | 11.03 | 15,772 | +0.08(+0.69%) | |
Jan 28, 2022 | 10.83 | 10.95 | 10.83 | 10.95 | 6,709 | +0.11(+0.99%) |
Jan 27, 2022 | 10.92 | 10.95 | 10.84 | 10.85 | 15,887 | -0.07(-0.61%) |
Jan 26, 2022 | 11.06 | 11.09 | 10.83 | 10.91 | 37,544 | -0.02(-0.18%) |
Jan 25, 2022 | 10.77 | 10.97 | 10.77 | 10.93 | 25,550 | +0.03(+0.27%) |
Jan 24, 2022 | 10.98 | 10.98 | 10.69 | 10.90 | 67,619 | -0.13(-1.15%) |
Jan 21, 2022 | 11.41 | 11.41 | 11.00 | 11.03 | 65,398 | -0.11(-0.99%) |
Jan 20, 2022 | 11.22 | 11.27 | 11.12 | 11.14 | 76,076 | -0.08(-0.68%) |
Jan 19, 2022 | 11.27 | 11.30 | 11.17 | 11.21 | 66,657 | -0.02(-0.15%) |
Jan 18, 2022 | 11.32 | 11.32 | 11.17 | 11.23 | 69,784 | -0.10(-0.91%) |
Jan 14, 2022 | 11.33 | 0 | -0.02(-0.21%) | |||
Jan 13, 2022 | 11.43 | 11.43 | 11.34 | 11.36 | 63,339 | +0.02(+0.15%) |
Jan 12, 2022 | 11.41 | 11.42 | 11.29 | 11.34 | 58,287 | -0.01(-0.07%) |
Jan 11, 2022 | 11.36 | 11.37 | 11.28 | 11.35 | 10,335 | +0.08(+0.68%) |
Jan 10, 2022 | 11.38 | 11.38 | 11.21 | 11.27 | 21,989 | -0.03(-0.22%) |
Jan 07, 2022 | 11.34 | 11.36 | 11.30 | 11.30 | 14,412 | +0.00(+0.01%) |
Jan 06, 2022 | 11.35 | 11.35 | 11.24 | 11.30 | 23,374 | +0.01(+0.07%) |
Jan 05, 2022 | 11.35 | 11.39 | 11.29 | 11.29 | 18,993 | -0.12(-1.04%) |
Jan 04, 2022 | 11.40 | 11.43 | 11.36 | 11.41 | 40,895 | +0.05(+0.45%) |
Jan 03, 2022 | 11.45 | 11.45 | 11.32 | 11.36 | 34,524 | +0.02(+0.16%) |
Dec 31, 2021 | 11.33 | 11.35 | 11.29 | 11.34 | 16,299 | +0.01(+0.06%) |
Dec 30, 2021 | 11.33 | 11.36 | 11.29 | 11.33 | 18,708 | -0.04(-0.33%) |
Dec 29, 2021 | 11.35 | 11.37 | 11.26 | 11.37 | 33,298 | +0.06(+0.56%) |
Dec 28, 2021 | 11.32 | 11.33 | 11.31 | 11.31 | 15,659 | +0.03(+0.29%) |
Dec 27, 2021 | 11.29 | 11.29 | 11.21 | 11.27 | 16,002 | +0.05(+0.41%) |
Dec 23, 2021 | 11.24 | 11.26 | 11.19 | 11.23 | 11,694 | +0.05(+0.45%) |
Dec 22, 2021 | 11.19 | 11.19 | 11.16 | 11.18 | 5,890 | +0.08(+0.76%) |
Dec 21, 2021 | 10.99 | 11.14 | 10.99 | 11.09 | 13,763 | +0.10(+0.92%) |
Dec 20, 2021 | 10.98 | 11.03 | 10.95 | 10.99 | 14,835 | -0.08(-0.76%) |
Dec 17, 2021 | 11.18 | 11.18 | 11.08 | 11.08 | 8,078 | -0.07(-0.60%) |
Dec 16, 2021 | 11.17 | 11.19 | 11.13 | 11.14 | 15,187 | +0.01(+0.07%) |
Dec 15, 2021 | 11.02 | 11.17 | 11.02 | 11.14 | 15,828 | +0.05(+0.43%) |
Dec 14, 2021 | 11.12 | 11.15 | 11.05 | 11.09 | 13,843 | -0.07(-0.66%) |
Dec 13, 2021 | 11.14 | 11.19 | 11.10 | 11.16 | 20,746 | -0.02(-0.15%) |
Dec 10, 2021 | 11.14 | 11.19 | 11.14 | 11.18 | 10,993 | +0.04(+0.38%) |
Dec 09, 2021 | 11.23 | 11.23 | 11.14 | 11.14 | 9,667 | -0.09(-0.78%) |
Dec 08, 2021 | 11.24 | 11.24 | 11.18 | 11.22 | 38,151 | +0.02(+0.18%) |
Dec 07, 2021 | 11.19 | 11.23 | 11.19 | 11.20 | 9,662 | +0.09(+0.83%) |
Dec 06, 2021 | 11.07 | 11.14 | 10.99 | 11.11 | 19,882 | +0.14(+1.30%) |
Dec 03, 2021 | 11.15 | 11.15 | 10.93 | 10.97 | 14,671 | -0.05(-0.49%) |
Dec 02, 2021 | 10.92 | 11.05 | 10.92 | 11.02 | 19,543 | +0.10(+0.88%) |
Dec 01, 2021 | 11.08 | 11.09 | 10.88 | 10.93 | 54,252 | -0.05(-0.46%) |
Nov 30, 2021 | 11.03 | 11.09 | 10.96 | 10.98 | 22,178 | -0.14(-1.27%) |
Nov 29, 2021 | 11.09 | 11.13 | 11.08 | 11.12 | 16,329 | +0.07(+0.65%) |
Nov 26, 2021 | 11.03 | 11.08 | 11.01 | 11.05 | 62,307 | -0.15(-1.32%) |
Nov 24, 2021 | 11.17 | 11.23 | 11.14 | 11.19 | 27,902 | +0.03(+0.23%) |
Nov 23, 2021 | 11.18 | 11.18 | 11.12 | 11.17 | 17,692 | +0.02(+0.15%) |
Nov 22, 2021 | 11.23 | 11.23 | 11.15 | 11.15 | 23,079 | -0.03(-0.30%) |
Nov 19, 2021 | 11.16 | 11.21 | 11.15 | 11.18 | 21,289 | -0.03(-0.22%) |
Nov 18, 2021 | 11.18 | 11.21 | 11.19 | 11.21 | 32,948 | -0.02(-0.15%) |
Nov 17, 2021 | 11.20 | 11.23 | 11.18 | 11.23 | 28,348 | -0.04(-0.37%) |
Nov 16, 2021 | 11.34 | 11.34 | 11.26 | 11.27 | 18,389 | -0.03(-0.29%) |
Nov 15, 2021 | 11.33 | 11.33 | 11.29 | 11.30 | 14,382 | +0.05(+0.44%) |
Nov 12, 2021 | 11.33 | 11.33 | 11.25 | 11.25 | 12,935 | -0.07(-0.59%) |
Nov 11, 2021 | 11.33 | 11.33 | 11.28 | 11.32 | 22,863 | +0.05(+0.44%) |
Nov 10, 2021 | 11.35 | 11.27 | 11.27 | 47,526 | -0.11(-0.95%) | |
Nov 09, 2021 | 11.39 | 11.42 | 11.35 | 11.38 | 9,719 | +0.02(+0.22%) |
Nov 08, 2021 | 11.35 | 11.39 | 11.33 | 11.35 | 24,466 | -0.02(-0.22%) |
Nov 05, 2021 | 11.30 | 11.39 | 11.30 | 11.38 | 43,828 | +0.06(+0.56%) |
Nov 04, 2021 | 11.35 | 11.38 | 11.30 | 11.31 | 36,358 | -0.03(-0.26%) |
Nov 03, 2021 | 11.41 | 11.41 | 11.32 | 11.34 | 43,447 | -0.01(-0.07%) |
Nov 02, 2021 | 11.40 | 11.40 | 11.30 | 11.35 | 70,900 | -0.02(-0.15%) |