Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 10.78 | 11.03 | 10.77 | 320,451 | -0.10(-0.90%) | |
Jan 28, 2022 | 11.02 | 11.07 | 10.61 | 10.87 | 207,455 | -0.03(-0.28%) |
Jan 27, 2022 | 11.06 | 11.20 | 10.73 | 10.90 | 425,669 | -0.04(-0.34%) |
Jan 26, 2022 | 11.17 | 11.27 | 10.84 | 10.94 | 377,087 | -0.03(-0.27%) |
Jan 25, 2022 | 10.67 | 11.04 | 10.41 | 10.97 | 522,244 | +0.17(+1.56%) |
Jan 24, 2022 | 10.43 | 10.83 | 10.10 | 10.80 | 615,963 | +0.22(+2.08%) |
Jan 21, 2022 | 10.67 | 10.79 | 10.43 | 10.58 | 357,806 | -0.24(-2.24%) |
Jan 20, 2022 | 11.17 | 11.21 | 10.74 | 10.82 | 290,594 | -0.31(-2.77%) |
Jan 19, 2022 | 11.36 | 11.41 | 11.11 | 11.13 | 302,892 | -0.25(-2.20%) |
Jan 18, 2022 | 11.69 | 11.69 | 11.31 | 11.38 | 359,061 | -0.18(-1.53%) |
Jan 14, 2022 | 11.56 | 0 | +0.12(+1.03%) | |||
Jan 13, 2022 | 11.67 | 11.82 | 11.39 | 11.44 | 332,723 | -0.23(-1.95%) |
Jan 12, 2022 | 11.59 | 11.86 | 11.59 | 11.67 | 328,140 | +0.10(+0.83%) |
Jan 11, 2022 | 11.38 | 11.61 | 11.08 | 11.57 | 330,942 | +0.32(+2.81%) |
Jan 10, 2022 | 11.31 | 11.31 | 11.12 | 11.25 | 168,201 | -0.04(-0.39%) |
Jan 07, 2022 | 11.37 | 11.37 | 11.07 | 11.30 | 253,934 | +0.00(+0.00%) |
Jan 06, 2022 | 11.20 | 11.45 | 11.12 | 11.30 | 267,673 | +0.24(+2.12%) |
Jan 05, 2022 | 11.37 | 11.61 | 10.99 | 11.06 | 414,386 | -0.22(-1.95%) |
Jan 04, 2022 | 11.02 | 11.42 | 11.02 | 11.28 | 592,345 | +0.30(+2.74%) |
Jan 03, 2022 | 10.21 | 11.01 | 10.17 | 10.98 | 850,815 | +0.97(+9.68%) |
Dec 31, 2021 | 10.01 | 10.09 | 9.749 | 10.01 | 351,777 | +0.07(+0.67%) |
Dec 30, 2021 | 10.04 | 10.12 | 9.918 | 9.947 | 229,784 | -0.12(-1.17%) |
Dec 29, 2021 | 10.02 | 10.12 | 9.962 | 10.06 | 124,811 | -0.02(-0.22%) |
Dec 28, 2021 | 10.16 | 10.25 | 10.02 | 10.09 | 157,824 | -0.04(-0.44%) |
Dec 27, 2021 | 9.786 | 10.16 | 9.734 | 10.13 | 286,271 | +0.26(+2.68%) |
Dec 23, 2021 | 9.866 | 9.944 | 9.712 | 9.866 | 170,974 | -0.04(-0.44%) |
Dec 22, 2021 | 9.844 | 9.940 | 9.606 | 9.910 | 288,755 | +0.12(+1.28%) |
Dec 21, 2021 | 9.690 | 9.815 | 9.631 | 9.786 | 210,392 | +0.23(+2.38%) |
Dec 20, 2021 | 9.543 | 9.579 | 9.315 | 9.558 | 272,045 | -0.18(-1.89%) |
Dec 17, 2021 | 9.587 | 9.793 | 9.448 | 9.741 | 1,150,321 | +0.04(+0.45%) |
Dec 16, 2021 | 10.03 | 10.15 | 9.675 | 9.697 | 404,484 | -0.26(-2.58%) |
Dec 15, 2021 | 9.874 | 10.06 | 9.514 | 9.954 | 334,800 | +0.15(+1.57%) |
Dec 14, 2021 | 9.859 | 10.12 | 9.764 | 9.800 | 434,767 | -0.10(-0.97%) |
Dec 13, 2021 | 10.06 | 10.40 | 9.896 | 9.896 | 644,944 | -0.10(-0.96%) |
Dec 10, 2021 | 10.35 | 10.35 | 9.874 | 9.991 | 629,184 | -0.16(-1.59%) |
Dec 09, 2021 | 10.47 | 10.47 | 10.15 | 10.15 | 732,745 | -0.38(-3.63%) |
Dec 08, 2021 | 10.46 | 10.56 | 10.30 | 10.53 | 126,995 | +0.19(+1.85%) |
Dec 07, 2021 | 10.36 | 10.46 | 10.23 | 10.34 | 347,610 | +0.13(+1.30%) |
Dec 06, 2021 | 10.14 | 10.29 | 9.939 | 10.21 | 307,582 | +0.21(+2.06%) |
Dec 03, 2021 | 10.06 | 10.11 | 9.727 | 10.01 | 379,387 | +0.02(+0.22%) |
Dec 02, 2021 | 9.756 | 10.04 | 9.617 | 9.984 | 307,530 | +0.23(+2.33%) |
Dec 01, 2021 | 10.46 | 10.50 | 9.631 | 9.756 | 726,462 | -0.51(-5.01%) |
Nov 30, 2021 | 10.47 | 10.48 | 10.02 | 10.27 | 831,960 | +0.04(+0.36%) |
Nov 29, 2021 | 10.62 | 10.62 | 10.15 | 10.23 | 337,882 | -0.01(-0.14%) |
Nov 26, 2021 | 10.29 | 10.43 | 9.881 | 10.25 | 360,548 | -0.34(-3.19%) |
Nov 24, 2021 | 10.34 | 10.60 | 10.33 | 10.59 | 153,290 | +0.15(+1.41%) |
Nov 23, 2021 | 10.23 | 10.55 | 10.23 | 10.44 | 348,921 | +0.41(+4.10%) |
Nov 22, 2021 | 10.01 | 10.13 | 9.947 | 10.03 | 194,597 | +0.07(+0.74%) |
Nov 19, 2021 | 10.25 | 10.29 | 9.808 | 9.954 | 509,312 | -0.36(-3.49%) |
Nov 18, 2021 | 10.42 | 10.34 | 10.28 | 10.31 | 350,417 | +0.00(+0.00%) |
Nov 17, 2021 | 10.46 | 10.60 | 10.27 | 10.31 | 414,607 | -0.16(-1.54%) |
Nov 16, 2021 | 10.47 | 10.60 | 10.37 | 10.48 | 651,851 | +0.00(+0.00%) |
Nov 15, 2021 | 10.25 | 10.64 | 10.06 | 10.48 | 953,985 | +0.26(+2.52%) |
Nov 12, 2021 | 10.25 | 10.37 | 10.15 | 10.22 | 690,820 | -0.04(-0.43%) |
Nov 11, 2021 | 10.51 | 10.52 | 10.23 | 10.26 | 1,369,310 | -0.07(-0.71%) |
Nov 10, 2021 | 10.60 | 10.34 | 3,727,279 | -0.94(-8.34%) | ||
Nov 09, 2021 | 11.44 | 11.48 | 11.11 | 11.28 | 299,719 | -0.11(-0.97%) |
Nov 08, 2021 | 11.21 | 11.45 | 11.05 | 11.39 | 407,870 | +0.36(+3.26%) |
Nov 05, 2021 | 10.92 | 11.15 | 10.80 | 11.03 | 212,558 | +0.26(+2.39%) |
Nov 04, 2021 | 10.54 | 11.24 | 9.918 | 10.77 | 897,516 | +0.17(+1.59%) |
Nov 03, 2021 | 10.87 | 10.90 | 10.56 | 10.60 | 439,269 | -0.30(-2.76%) |
Nov 02, 2021 | 11.01 | 11.01 | 10.84 | 10.90 | 232,385 | -0.08(-0.74%) |