Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 10.18 | 10.20 | 10.18 | 10.19 | 36,584 | +0.00(+0.00%) |
Jan 27, 2022 | 10.18 | 10.19 | 10.18 | 10.19 | 89,246 | +0.01(+0.10%) |
Jan 26, 2022 | 10.18 | 10.19 | 10.18 | 10.18 | 148,548 | +0.00(+0.00%) |
Jan 25, 2022 | 10.19 | 10.20 | 10.18 | 10.18 | 142,724 | +0.01(+0.10%) |
Jan 24, 2022 | 10.19 | 10.20 | 10.16 | 10.17 | 604,701 | -0.01(-0.10%) |
Jan 21, 2022 | 10.21 | 10.21 | 10.18 | 10.18 | 260,282 | -0.01(-0.10%) |
Jan 20, 2022 | 10.20 | 10.23 | 10.19 | 10.19 | 108,937 | -0.01(-0.10%) |
Jan 19, 2022 | 10.25 | 10.25 | 10.20 | 10.20 | 193,443 | -0.06(-0.58%) |
Jan 18, 2022 | 10.19 | 10.30 | 10.19 | 10.26 | 886,167 | +0.07(+0.69%) |
Jan 14, 2022 | 10.19 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 10.20 | 10.21 | 10.19 | 10.19 | 244,483 | +0.00(+0.00%) |
Jan 12, 2022 | 10.22 | 10.22 | 10.18 | 10.19 | 186,940 | -0.01(-0.10%) |
Jan 11, 2022 | 10.18 | 10.24 | 10.18 | 10.20 | 365,046 | +0.01(+0.10%) |
Jan 10, 2022 | 10.20 | 10.22 | 10.17 | 10.19 | 310,994 | +0.00(+0.00%) |
Jan 07, 2022 | 10.17 | 10.25 | 10.16 | 10.19 | 697,633 | -0.02(-0.20%) |
Jan 06, 2022 | 10.17 | 10.28 | 10.17 | 10.21 | 937,246 | +0.03(+0.29%) |
Jan 05, 2022 | 10.16 | 10.21 | 10.16 | 10.18 | 503,275 | +0.01(+0.10%) |
Jan 04, 2022 | 10.16 | 10.19 | 10.16 | 10.17 | 150,166 | +0.01(+0.10%) |
Jan 03, 2022 | 10.14 | 10.18 | 10.14 | 10.16 | 231,843 | +0.02(+0.20%) |
Dec 31, 2021 | 10.14 | 10.15 | 10.14 | 10.14 | 86,620 | +0.00(+0.00%) |
Dec 30, 2021 | 10.13 | 10.15 | 10.13 | 10.14 | 214,885 | +0.01(+0.10%) |
Dec 29, 2021 | 10.13 | 10.15 | 10.13 | 10.13 | 231,376 | +0.00(+0.00%) |
Dec 28, 2021 | 10.13 | 10.15 | 10.13 | 10.13 | 246,503 | +0.01(+0.05%) |
Dec 27, 2021 | 10.12 | 10.14 | 10.12 | 10.12 | 224,007 | -0.02(-0.15%) |
Dec 23, 2021 | 10.13 | 10.15 | 10.13 | 10.14 | 135,442 | +0.00(+0.00%) |
Dec 22, 2021 | 10.14 | 10.16 | 10.12 | 10.14 | 488,072 | +0.01(+0.10%) |
Dec 21, 2021 | 10.14 | 10.14 | 10.12 | 10.13 | 429,300 | -0.01(-0.10%) |
Dec 20, 2021 | 10.12 | 10.14 | 10.11 | 10.14 | 370,974 | +0.02(+0.20%) |
Dec 17, 2021 | 10.12 | 10.16 | 10.12 | 10.12 | 336,546 | +0.00(+0.00%) |
Dec 16, 2021 | 10.11 | 10.13 | 10.11 | 10.12 | 373,529 | -0.01(-0.10%) |
Dec 15, 2021 | 10.11 | 10.17 | 10.10 | 10.13 | 433,957 | +0.02(+0.20%) |
Dec 14, 2021 | 10.11 | 10.14 | 10.10 | 10.11 | 304,471 | -0.01(-0.10%) |
Dec 13, 2021 | 10.14 | 10.16 | 10.07 | 10.12 | 293,731 | -0.03(-0.30%) |
Dec 10, 2021 | 10.15 | 10.19 | 10.14 | 10.15 | 293,810 | -0.01(-0.10%) |
Dec 09, 2021 | 10.20 | 10.28 | 10.14 | 10.16 | 965,021 | -0.20(-1.93%) |
Dec 08, 2021 | 10.14 | 10.44 | 10.14 | 10.36 | 2,084,347 | +0.14(+1.37%) |
Dec 07, 2021 | 10.17 | 10.34 | 10.13 | 10.22 | 938,527 | +0.06(+0.59%) |
Dec 06, 2021 | 10.15 | 10.24 | 10.10 | 10.16 | 550,946 | -0.05(-0.49%) |
Dec 03, 2021 | 10.15 | 10.24 | 10.09 | 10.21 | 591,372 | +0.02(+0.20%) |
Dec 02, 2021 | 10.26 | 10.48 | 10.09 | 10.19 | 1,950,647 | -0.04(-0.39%) |
Dec 01, 2021 | 10.19 | 10.27 | 10.11 | 10.23 | 1,565,709 | +0.06(+0.59%) |
Nov 30, 2021 | 10.30 | 10.36 | 10.15 | 10.17 | 1,468,132 | -0.29(-2.77%) |
Nov 29, 2021 | 10.40 | 10.55 | 10.21 | 10.46 | 1,512,365 | -0.23(-2.15%) |
Nov 26, 2021 | 10.60 | 10.85 | 10.45 | 10.69 | 1,125,760 | -0.54(-4.81%) |
Nov 24, 2021 | 11.22 | 14.27 | 10.17 | 11.23 | 13,822,569 | +1.06(+10.42%) |
Nov 23, 2021 | 10.14 | 10.20 | 10.08 | 10.17 | 585,083 | -0.03(-0.29%) |
Nov 22, 2021 | 10.25 | 10.25 | 10.13 | 10.20 | 500,450 | -0.04(-0.39%) |
Nov 19, 2021 | 10.29 | 10.30 | 10.17 | 10.24 | 553,135 | -0.01(-0.10%) |
Nov 18, 2021 | 10.29 | 10.33 | 10.25 | 10.25 | 935,059 | -0.09(-0.87%) |
Nov 17, 2021 | 10.39 | 10.40 | 10.28 | 10.34 | 463,890 | -0.07(-0.67%) |
Nov 16, 2021 | 10.47 | 10.55 | 10.38 | 10.41 | 552,766 | -0.08(-0.76%) |
Nov 15, 2021 | 10.59 | 10.69 | 10.45 | 10.49 | 508,698 | -0.11(-1.04%) |
Nov 12, 2021 | 10.42 | 10.81 | 10.42 | 10.60 | 991,446 | +0.10(+0.95%) |
Nov 11, 2021 | 10.38 | 10.53 | 10.35 | 10.50 | 534,160 | +0.07(+0.67%) |
Nov 10, 2021 | 10.39 | 10.43 | 1,362,758 | -0.09(-0.86%) | ||
Nov 09, 2021 | 10.44 | 10.56 | 10.37 | 10.52 | 676,738 | -0.04(-0.38%) |
Nov 08, 2021 | 10.36 | 10.85 | 10.33 | 10.56 | 1,325,619 | +0.16(+1.54%) |
Nov 05, 2021 | 10.43 | 10.51 | 10.35 | 10.40 | 684,672 | -0.11(-1.05%) |
Nov 04, 2021 | 10.64 | 10.81 | 10.32 | 10.51 | 934,790 | -0.16(-1.50%) |
Nov 03, 2021 | 10.85 | 11.27 | 10.53 | 10.67 | 1,962,082 | -0.63(-5.58%) |
Nov 02, 2021 | 10.30 | 12.00 | 10.20 | 11.30 | 5,586,637 | +0.93(+8.97%) |