Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 10.36 | 10.77 | 10.76 | 1,923,085 | +0.43(+4.16%) | |
Jan 28, 2022 | 10.11 | 10.38 | 9.900 | 10.33 | 1,042,508 | +0.22(+2.18%) |
Jan 27, 2022 | 10.45 | 10.57 | 10.03 | 10.11 | 828,464 | -0.21(-2.03%) |
Jan 26, 2022 | 10.52 | 10.65 | 10.23 | 10.32 | 673,191 | -0.03(-0.29%) |
Jan 25, 2022 | 10.54 | 10.58 | 10.23 | 10.35 | 777,583 | -0.38(-3.54%) |
Jan 24, 2022 | 10.14 | 10.76 | 10.14 | 10.73 | 1,308,937 | +0.33(+3.17%) |
Jan 21, 2022 | 10.50 | 10.78 | 10.40 | 10.40 | 739,934 | -0.20(-1.89%) |
Jan 20, 2022 | 10.84 | 11.02 | 10.59 | 10.60 | 370,712 | -0.17(-1.58%) |
Jan 19, 2022 | 10.90 | 10.97 | 10.72 | 10.77 | 423,941 | -0.07(-0.65%) |
Jan 18, 2022 | 11.22 | 11.41 | 10.82 | 10.84 | 566,236 | -0.60(-5.24%) |
Jan 14, 2022 | 11.44 | 0 | +0.09(+0.79%) | |||
Jan 13, 2022 | 11.50 | 11.60 | 11.33 | 11.35 | 377,970 | -0.06(-0.53%) |
Jan 12, 2022 | 11.64 | 11.64 | 11.37 | 11.41 | 499,766 | -0.09(-0.78%) |
Jan 11, 2022 | 11.54 | 11.54 | 11.17 | 11.50 | 435,606 | +0.16(+1.41%) |
Jan 10, 2022 | 11.07 | 11.41 | 10.96 | 11.34 | 612,465 | +0.14(+1.25%) |
Jan 07, 2022 | 11.59 | 11.62 | 11.18 | 11.20 | 677,433 | -0.36(-3.11%) |
Jan 06, 2022 | 11.59 | 11.67 | 11.29 | 11.56 | 659,971 | +0.00(+0.00%) |
Jan 05, 2022 | 12.12 | 12.22 | 11.52 | 11.56 | 1,025,555 | -0.61(-5.01%) |
Jan 04, 2022 | 12.02 | 12.22 | 11.89 | 12.17 | 1,017,421 | +0.15(+1.25%) |
Jan 03, 2022 | 11.81 | 12.07 | 11.81 | 12.02 | 1,075,335 | +0.26(+2.21%) |
Dec 31, 2021 | 11.74 | 12.02 | 11.74 | 11.76 | 1,053,854 | -0.01(-0.08%) |
Dec 30, 2021 | 11.92 | 11.97 | 11.76 | 11.77 | 364,673 | -0.14(-1.18%) |
Dec 29, 2021 | 11.89 | 12.03 | 11.79 | 11.91 | 518,555 | +0.02(+0.17%) |
Dec 28, 2021 | 12.14 | 12.14 | 11.84 | 11.89 | 486,041 | -0.21(-1.74%) |
Dec 27, 2021 | 11.76 | 12.22 | 11.73 | 12.10 | 986,524 | +0.41(+3.51%) |
Dec 23, 2021 | 11.49 | 11.80 | 11.49 | 11.69 | 573,972 | +0.24(+2.10%) |
Dec 22, 2021 | 11.11 | 11.45 | 11.03 | 11.45 | 626,369 | +0.41(+3.71%) |
Dec 21, 2021 | 10.82 | 11.11 | 10.82 | 11.04 | 547,972 | +0.26(+2.41%) |
Dec 20, 2021 | 10.71 | 10.88 | 10.60 | 10.78 | 671,123 | -0.09(-0.83%) |
Dec 17, 2021 | 10.70 | 11.01 | 10.56 | 10.87 | 2,711,551 | +0.06(+0.56%) |
Dec 16, 2021 | 11.04 | 11.18 | 10.67 | 10.81 | 1,190,483 | -0.21(-1.91%) |
Dec 15, 2021 | 10.65 | 11.02 | 10.58 | 11.02 | 755,112 | +0.39(+3.65%) |
Dec 14, 2021 | 10.62 | 10.98 | 10.47 | 10.63 | 553,626 | -0.07(-0.64%) |
Dec 13, 2021 | 10.80 | 10.84 | 10.60 | 10.70 | 462,190 | -0.11(-1.02%) |
Dec 10, 2021 | 11.00 | 11.07 | 10.68 | 10.81 | 441,277 | -0.02(-0.18%) |
Dec 09, 2021 | 10.78 | 11.12 | 10.78 | 10.83 | 603,577 | +0.06(+0.56%) |
Dec 08, 2021 | 10.84 | 10.86 | 10.65 | 10.77 | 367,980 | +0.02(+0.20%) |
Dec 07, 2021 | 10.84 | 11.04 | 10.65 | 10.75 | 1,149,215 | +0.15(+1.41%) |
Dec 06, 2021 | 10.58 | 10.82 | 10.25 | 10.60 | 832,680 | +0.00(+0.00%) |
Dec 03, 2021 | 10.76 | 10.88 | 10.58 | 10.60 | 951,465 | -0.14(-1.30%) |
Dec 02, 2021 | 10.52 | 10.99 | 10.40 | 10.74 | 998,832 | +0.21(+1.99%) |
Dec 01, 2021 | 11.00 | 11.08 | 10.51 | 10.53 | 747,690 | -0.22(-2.05%) |
Nov 30, 2021 | 11.07 | 11.46 | 10.63 | 10.75 | 997,091 | -0.45(-4.02%) |
Nov 29, 2021 | 10.96 | 11.43 | 10.93 | 11.20 | 1,093,754 | +0.48(+4.48%) |
Nov 26, 2021 | 10.94 | 11.06 | 10.66 | 10.72 | 626,037 | -0.60(-5.30%) |
Nov 24, 2021 | 11.13 | 11.41 | 11.04 | 11.32 | 394,545 | +0.19(+1.71%) |
Nov 23, 2021 | 11.23 | 11.31 | 11.04 | 11.13 | 774,478 | -0.14(-1.25%) |
Nov 22, 2021 | 11.14 | 11.63 | 11.12 | 11.27 | 1,455,332 | +0.19(+1.71%) |
Nov 19, 2021 | 10.96 | 11.36 | 10.89 | 11.08 | 1,337,295 | +0.13(+1.19%) |
Nov 18, 2021 | 10.92 | 10.98 | 10.91 | 10.95 | 586,050 | +0.12(+1.11%) |
Nov 17, 2021 | 10.83 | 11.02 | 10.77 | 10.83 | 798,865 | -0.17(-1.55%) |
Nov 16, 2021 | 10.48 | 11.09 | 10.47 | 11.00 | 910,883 | +0.23(+2.14%) |
Nov 15, 2021 | 10.72 | 10.85 | 10.62 | 10.77 | 714,506 | +0.00(+0.00%) |
Nov 12, 2021 | 10.73 | 10.95 | 10.66 | 10.77 | 580,365 | +0.03(+0.28%) |
Nov 11, 2021 | 10.51 | 10.78 | 10.50 | 10.74 | 475,873 | +0.25(+2.38%) |
Nov 10, 2021 | 10.62 | 10.49 | 568,997 | -0.16(-1.50%) | ||
Nov 09, 2021 | 10.80 | 10.88 | 10.57 | 10.65 | 1,009,857 | -0.15(-1.39%) |
Nov 08, 2021 | 11.20 | 11.20 | 10.78 | 10.80 | 679,654 | +0.06(+0.56%) |
Nov 05, 2021 | 10.87 | 11.01 | 10.69 | 10.74 | 876,539 | -0.03(-0.28%) |
Nov 04, 2021 | 10.65 | 11.19 | 10.65 | 10.77 | 1,275,660 | +0.14(+1.32%) |
Nov 03, 2021 | 10.42 | 10.91 | 10.42 | 10.63 | 1,760,528 | +0.13(+1.24%) |
Nov 02, 2021 | 10.30 | 11.10 | 10.30 | 10.50 | 2,764,172 | +1.17(+12.54%) |