Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 10.57 | 10.52 | 330,442 | -0.03(-0.25%) | ||
Jan 28, 2022 | 10.51 | 10.56 | 10.49 | 10.55 | 6,185 | -0.24(-2.19%) |
Jan 27, 2022 | 10.84 | 10.86 | 10.78 | 10.78 | 18,199 | -0.04(-0.34%) |
Jan 26, 2022 | 10.99 | 10.99 | 10.82 | 10.82 | 4,142 | -0.06(-0.58%) |
Jan 25, 2022 | 10.87 | 10.93 | 10.82 | 10.88 | 7,634 | -0.08(-0.72%) |
Jan 24, 2022 | 10.98 | 11.05 | 10.85 | 10.96 | 9,659 | -0.17(-1.50%) |
Jan 21, 2022 | 11.11 | 11.25 | 11.11 | 11.13 | 2,951 | -0.05(-0.45%) |
Jan 20, 2022 | 11.29 | 11.29 | 11.18 | 11.18 | 9,380 | -0.02(-0.22%) |
Jan 19, 2022 | 11.06 | 11.26 | 11.06 | 11.20 | 8,102 | +0.22(+1.99%) |
Jan 18, 2022 | 11.00 | 11.00 | 10.90 | 10.98 | 68,390 | +0.03(+0.23%) |
Jan 14, 2022 | 10.96 | 0 | -0.01(-0.11%) | |||
Jan 13, 2022 | 11.03 | 11.08 | 10.97 | 10.97 | 2,979 | +0.18(+1.66%) |
Jan 12, 2022 | 10.87 | 10.87 | 10.78 | 10.79 | 5,053 | +0.04(+0.37%) |
Jan 11, 2022 | 10.70 | 10.75 | 10.61 | 10.75 | 5,146 | +0.10(+0.91%) |
Jan 10, 2022 | 10.68 | 10.72 | 10.64 | 10.66 | 4,666 | +0.00(+0.04%) |
Jan 07, 2022 | 10.63 | 10.68 | 10.63 | 10.65 | 1,832 | +0.17(+1.58%) |
Jan 06, 2022 | 10.50 | 10.56 | 10.48 | 10.49 | 231,237 | -0.04(-0.37%) |
Jan 05, 2022 | 10.60 | 10.68 | 10.53 | 10.53 | 5,766 | +0.08(+0.79%) |
Jan 04, 2022 | 10.54 | 10.55 | 10.41 | 10.44 | 24,371 | -0.09(-0.83%) |
Jan 03, 2022 | 10.48 | 10.53 | 10.48 | 10.53 | 1,003 | +0.23(+2.24%) |
Dec 31, 2021 | 10.32 | 10.36 | 10.28 | 10.30 | 1,417 | +0.00(+0.05%) |
Dec 30, 2021 | 10.35 | 10.37 | 10.29 | 10.29 | 2,138 | -0.01(-0.09%) |
Dec 29, 2021 | 10.45 | 10.45 | 10.27 | 10.30 | 2,281 | -0.04(-0.38%) |
Dec 28, 2021 | 10.55 | 10.55 | 10.34 | 10.34 | 1,721 | -0.25(-2.40%) |
Dec 27, 2021 | 10.69 | 10.69 | 10.56 | 10.60 | 1,903 | -0.09(-0.89%) |
Dec 23, 2021 | 10.63 | 10.72 | 10.63 | 10.69 | 11,997 | +0.25(+2.35%) |
Dec 22, 2021 | 10.41 | 10.45 | 10.41 | 10.45 | 3,750 | +0.06(+0.56%) |
Dec 21, 2021 | 10.39 | 10.39 | 10.35 | 10.39 | 2,297 | +0.08(+0.78%) |
Dec 20, 2021 | 10.20 | 10.39 | 10.20 | 10.31 | 9,772 | -0.25(-2.37%) |
Dec 17, 2021 | 10.67 | 10.67 | 10.46 | 10.56 | 17,508 | -0.23(-2.12%) |
Dec 16, 2021 | 10.63 | 10.82 | 10.63 | 10.79 | 1,563 | +0.58(+5.66%) |
Dec 15, 2021 | 10.17 | 10.21 | 10.17 | 10.21 | 7,267 | +0.14(+1.41%) |
Dec 14, 2021 | 9.850 | 10.13 | 9.850 | 10.07 | 6,534 | -0.17(-1.68%) |
Dec 13, 2021 | 10.27 | 10.33 | 10.22 | 10.24 | 14,199 | +0.05(+0.48%) |
Dec 10, 2021 | 10.21 | 10.21 | 10.14 | 10.19 | 472,083 | -0.10(-0.98%) |
Dec 09, 2021 | 10.33 | 10.35 | 10.29 | 10.29 | 8,721 | -0.03(-0.25%) |
Dec 08, 2021 | 10.33 | 10.34 | 10.32 | 10.32 | 973 | +0.12(+1.18%) |
Dec 07, 2021 | 10.23 | 10.23 | 10.14 | 10.20 | 1,713 | +0.01(+0.08%) |
Dec 06, 2021 | 10.09 | 10.19 | 10.09 | 10.19 | 2,886 | +0.06(+0.60%) |
Dec 03, 2021 | 10.01 | 10.22 | 10.01 | 10.13 | 4,266 | +0.27(+2.70%) |
Dec 02, 2021 | 9.825 | 9.868 | 9.816 | 9.861 | 1,259 | +0.10(+1.02%) |
Dec 01, 2021 | 9.825 | 9.825 | 9.761 | 9.761 | 2,527 | +0.24(+2.55%) |
Nov 30, 2021 | 9.549 | 9.661 | 9.471 | 9.518 | 2,056 | +0.08(+0.83%) |
Nov 29, 2021 | 9.600 | 9.600 | 9.380 | 9.440 | 18,560 | -0.13(-1.32%) |
Nov 26, 2021 | 9.704 | 9.704 | 9.497 | 9.566 | 4,926 | -0.46(-4.56%) |
Nov 24, 2021 | 10.02 | 10.08 | 9.980 | 10.02 | 3,178 | +0.28(+2.92%) |
Nov 23, 2021 | 9.712 | 9.789 | 9.695 | 9.738 | 26,201 | +0.00(+0.01%) |
Nov 22, 2021 | 9.721 | 9.737 | 9.721 | 9.737 | 843 | -0.04(-0.45%) |
Nov 19, 2021 | 9.807 | 9.807 | 9.781 | 9.781 | 6,840 | +0.06(+0.58%) |
Nov 18, 2021 | 9.712 | 9.725 | 9.725 | 9.725 | 330 | -0.11(-1.14%) |
Nov 17, 2021 | 9.868 | 9.911 | 9.838 | 9.838 | 1,430 | +0.11(+1.15%) |
Nov 16, 2021 | 9.799 | 9.799 | 9.721 | 9.725 | 3,512 | -0.08(-0.84%) |
Nov 15, 2021 | 9.799 | 9.850 | 9.773 | 9.807 | 3,928 | -0.08(-0.83%) |
Nov 12, 2021 | 9.911 | 9.911 | 9.889 | 9.889 | 860 | -0.07(-0.74%) |
Nov 11, 2021 | 9.954 | 9.997 | 9.954 | 9.963 | 2,020 | +0.14(+1.45%) |
Nov 10, 2021 | 9.894 | 9.820 | 6,267 | -0.09(-0.87%) | ||
Nov 09, 2021 | 9.945 | 9.954 | 9.876 | 9.907 | 3,862 | -0.15(-1.50%) |
Nov 08, 2021 | 10.08 | 10.09 | 10.02 | 10.06 | 5,025 | +0.24(+2.42%) |
Nov 05, 2021 | 9.859 | 9.876 | 9.687 | 9.820 | 4,929 | -0.26(-2.56%) |
Nov 04, 2021 | 10.14 | 10.14 | 10.08 | 10.08 | 3,214 | -0.23(-2.19%) |
Nov 03, 2021 | 10.34 | 10.34 | 10.11 | 10.30 | 11,509 | +0.22(+2.20%) |
Nov 02, 2021 | 10.12 | 10.12 | 9.982 | 10.08 | 2,138 | -0.28(-2.72%) |