Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 10.48 | 11.10 | 10.48 | 11.00 | 55,211 | +0.85(+8.38%) |
Jan 28, 2022 | 10.39 | 10.39 | 10.04 | 10.15 | 39,327 | -0.40(-3.75%) |
Jan 27, 2022 | 10.64 | 10.75 | 10.30 | 10.54 | 37,945 | -0.10(-0.89%) |
Jan 26, 2022 | 10.63 | 10.97 | 10.30 | 10.64 | 38,836 | -0.21(-1.94%) |
Jan 25, 2022 | 10.66 | 10.95 | 10.55 | 10.85 | 39,240 | -0.57(-4.99%) |
Jan 24, 2022 | 10.65 | 11.42 | 10.65 | 11.42 | 135,498 | -0.08(-0.70%) |
Jan 21, 2022 | 11.50 | 11.62 | 11.38 | 11.50 | 23,507 | -0.07(-0.61%) |
Jan 20, 2022 | 11.74 | 12.12 | 11.57 | 11.57 | 27,784 | -0.21(-1.82%) |
Jan 19, 2022 | 12.48 | 12.48 | 11.69 | 11.79 | 14,345 | -0.25(-2.09%) |
Jan 18, 2022 | 12.03 | 12.35 | 11.92 | 12.04 | 26,439 | +0.09(+0.72%) |
Jan 14, 2022 | 11.95 | 0 | -0.12(-0.95%) | |||
Jan 13, 2022 | 12.20 | 12.30 | 12.01 | 12.06 | 20,487 | -0.07(-0.54%) |
Jan 12, 2022 | 11.92 | 12.30 | 11.92 | 12.13 | 12,413 | +0.36(+3.01%) |
Jan 11, 2022 | 11.57 | 11.90 | 11.57 | 11.78 | 13,424 | -0.11(-0.94%) |
Jan 10, 2022 | 12.19 | 12.19 | 11.54 | 11.89 | 54,293 | -0.51(-4.14%) |
Jan 07, 2022 | 12.31 | 12.42 | 12.15 | 12.40 | 16,421 | +0.15(+1.22%) |
Jan 06, 2022 | 11.68 | 13.65 | 11.68 | 12.25 | 26,741 | -0.10(-0.81%) |
Jan 05, 2022 | 12.53 | 12.56 | 12.12 | 12.35 | 24,448 | +0.30(+2.49%) |
Jan 04, 2022 | 12.02 | 12.31 | 12.02 | 12.05 | 22,451 | -0.13(-1.03%) |
Jan 03, 2022 | 12.39 | 12.39 | 11.79 | 12.18 | 39,269 | +0.58(+4.97%) |
Dec 31, 2021 | 11.53 | 11.82 | 11.51 | 11.60 | 69,366 | +0.09(+0.78%) |
Dec 30, 2021 | 11.54 | 11.84 | 11.51 | 11.51 | 55,508 | -0.05(-0.43%) |
Dec 29, 2021 | 11.65 | 11.65 | 11.40 | 11.56 | 25,821 | +0.07(+0.61%) |
Dec 28, 2021 | 11.46 | 11.88 | 11.46 | 11.49 | 54,146 | -0.34(-2.87%) |
Dec 27, 2021 | 11.90 | 12.10 | 11.57 | 11.83 | 44,749 | +0.11(+0.94%) |
Dec 23, 2021 | 11.96 | 11.96 | 11.70 | 11.72 | 21,994 | -0.17(-1.43%) |
Dec 22, 2021 | 11.77 | 11.95 | 11.75 | 11.89 | 55,850 | +0.27(+2.32%) |
Dec 21, 2021 | 11.37 | 11.70 | 11.37 | 11.62 | 33,843 | -0.01(-0.09%) |
Dec 20, 2021 | 11.58 | 11.66 | 11.01 | 11.63 | 60,148 | +0.38(+3.38%) |
Dec 17, 2021 | 11.37 | 11.42 | 11.19 | 11.25 | 32,853 | +0.33(+3.02%) |
Dec 16, 2021 | 11.18 | 11.18 | 10.68 | 10.92 | 45,569 | +0.04(+0.41%) |
Dec 15, 2021 | 10.66 | 10.93 | 9.900 | 10.88 | 104,296 | +0.37(+3.47%) |
Dec 14, 2021 | 10.70 | 10.85 | 10.13 | 10.51 | 94,739 | -0.46(-4.24%) |
Dec 13, 2021 | 11.07 | 11.07 | 10.95 | 10.97 | 64,764 | +0.01(+0.06%) |
Dec 10, 2021 | 11.13 | 11.13 | 10.72 | 10.97 | 17,056 | -0.09(-0.83%) |
Dec 09, 2021 | 11.08 | 11.16 | 10.91 | 11.06 | 60,613 | -0.41(-3.57%) |
Dec 08, 2021 | 11.43 | 11.48 | 11.03 | 11.47 | 19,524 | +0.08(+0.70%) |
Dec 07, 2021 | 11.31 | 11.51 | 11.24 | 11.39 | 34,764 | +0.21(+1.84%) |
Dec 06, 2021 | 11.01 | 11.37 | 11.00 | 11.18 | 35,194 | +0.14(+1.30%) |
Dec 03, 2021 | 11.01 | 11.19 | 10.88 | 11.04 | 68,306 | +0.03(+0.27%) |
Dec 02, 2021 | 10.93 | 11.20 | 10.72 | 11.01 | 68,999 | +0.08(+0.73%) |
Dec 01, 2021 | 11.03 | 11.30 | 10.86 | 10.93 | 47,123 | -0.25(-2.24%) |
Nov 30, 2021 | 11.08 | 11.25 | 10.92 | 11.18 | 87,922 | +0.20(+1.80%) |
Nov 29, 2021 | 11.25 | 11.50 | 10.33 | 10.98 | 72,624 | -0.12(-1.06%) |
Nov 26, 2021 | 10.77 | 11.43 | 10.77 | 11.10 | 10,960 | -0.20(-1.77%) |
Nov 24, 2021 | 11.47 | 11.50 | 11.15 | 11.30 | 17,825 | -0.56(-4.72%) |
Nov 23, 2021 | 11.64 | 11.95 | 11.60 | 11.86 | 70,644 | +0.50(+4.36%) |
Nov 22, 2021 | 11.51 | 11.79 | 11.30 | 11.36 | 33,592 | +0.14(+1.28%) |
Nov 19, 2021 | 11.00 | 11.30 | 10.94 | 11.22 | 42,518 | +0.34(+3.16%) |
Nov 18, 2021 | 10.94 | 10.99 | 10.81 | 10.88 | 28,304 | +0.02(+0.15%) |
Nov 17, 2021 | 10.90 | 10.95 | 10.80 | 10.86 | 17,374 | -0.21(-1.90%) |
Nov 16, 2021 | 11.19 | 11.20 | 10.89 | 11.07 | 27,490 | +0.07(+0.64%) |
Nov 15, 2021 | 11.32 | 11.39 | 10.98 | 11.00 | 31,722 | -0.24(-2.14%) |
Nov 12, 2021 | 11.11 | 11.39 | 11.00 | 11.24 | 12,849 | +0.13(+1.17%) |
Nov 11, 2021 | 11.20 | 11.20 | 11.00 | 11.11 | 14,962 | +0.04(+0.36%) |
Nov 10, 2021 | 11.04 | 11.07 | 30,884 | -0.26(-2.26%) | ||
Nov 09, 2021 | 11.01 | 11.38 | 11.01 | 11.33 | 48,758 | +0.27(+2.41%) |
Nov 08, 2021 | 11.14 | 11.30 | 11.06 | 11.06 | 21,138 | +0.05(+0.45%) |
Nov 05, 2021 | 11.16 | 11.25 | 11.00 | 11.01 | 17,477 | -0.19(-1.70%) |
Nov 04, 2021 | 11.00 | 11.33 | 11.00 | 11.20 | 44,741 | +0.36(+3.32%) |
Nov 03, 2021 | 10.85 | 10.94 | 10.50 | 10.84 | 50,002 | -0.07(-0.64%) |
Nov 02, 2021 | 10.87 | 10.95 | 10.72 | 10.91 | 87,454 | -0.21(-1.89%) |