Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 10.52 | 10.57 | 10.52 | 10.53 | 42,234 | -0.03(-0.28%) |
Jan 28, 2022 | 10.55 | 10.57 | 10.55 | 10.56 | 4,002 | +0.01(+0.09%) |
Jan 27, 2022 | 10.59 | 10.60 | 10.55 | 10.55 | 38,221 | -0.02(-0.19%) |
Jan 26, 2022 | 10.58 | 10.59 | 10.53 | 10.57 | 47,019 | +0.01(+0.09%) |
Jan 25, 2022 | 10.58 | 10.59 | 10.54 | 10.56 | 37,176 | +0.00(+0.00%) |
Jan 24, 2022 | 10.64 | 10.64 | 10.56 | 10.56 | 23,942 | -0.06(-0.56%) |
Jan 21, 2022 | 10.61 | 10.63 | 10.61 | 10.62 | 34,047 | +0.03(+0.28%) |
Jan 20, 2022 | 10.60 | 10.62 | 10.59 | 10.59 | 59,662 | -0.01(-0.09%) |
Jan 19, 2022 | 10.57 | 10.61 | 10.57 | 10.60 | 19,126 | +0.02(+0.19%) |
Jan 18, 2022 | 10.66 | 10.66 | 10.58 | 10.58 | 10,253 | -0.04(-0.38%) |
Jan 17, 2022 | 10.64 | 10.64 | 10.62 | 10.62 | 9,452 | -0.04(-0.38%) |
Jan 14, 2022 | 10.68 | 10.70 | 10.66 | 10.66 | 13,011 | -0.04(-0.37%) |
Jan 13, 2022 | 10.69 | 10.70 | 10.68 | 10.70 | 24,177 | +0.01(+0.09%) |
Jan 12, 2022 | 10.71 | 10.71 | 10.69 | 10.69 | 9,774 | -0.02(-0.19%) |
Jan 11, 2022 | 10.70 | 10.72 | 10.70 | 10.71 | 15,348 | -0.01(-0.09%) |
Jan 10, 2022 | 10.68 | 10.73 | 10.68 | 10.72 | 10,317 | +0.01(+0.09%) |
Jan 07, 2022 | 10.69 | 10.73 | 10.69 | 10.71 | 4,630 | +0.00(+0.00%) |
Jan 06, 2022 | 10.71 | 10.73 | 10.70 | 10.71 | 29,640 | -0.07(-0.65%) |
Jan 05, 2022 | 10.79 | 10.79 | 10.77 | 10.78 | 7,929 | -0.03(-0.28%) |
Jan 04, 2022 | 10.82 | 10.82 | 10.80 | 10.81 | 8,580 | -0.09(-0.83%) |
Dec 31, 2021 | 10.90 | 10.90 | 10.90 | 0 | +0.05(+0.46%) | |
Dec 30, 2021 | 10.82 | 10.86 | 10.82 | 10.85 | 7,191 | +0.04(+0.37%) |
Dec 29, 2021 | 10.81 | 10.82 | 10.80 | 10.81 | 36,625 | +0.02(+0.19%) |
Dec 24, 2021 | 10.79 | 10.79 | 10.79 | 0 | -0.04(-0.37%) | |
Dec 23, 2021 | 10.85 | 10.85 | 10.81 | 10.83 | 14,030 | -0.01(-0.09%) |
Dec 22, 2021 | 10.81 | 10.84 | 10.81 | 10.84 | 16,069 | +0.01(+0.09%) |
Dec 21, 2021 | 10.83 | 10.86 | 10.82 | 10.83 | 8,307 | -0.04(-0.37%) |
Dec 20, 2021 | 10.90 | 10.91 | 10.85 | 10.87 | 23,283 | -0.02(-0.18%) |
Dec 17, 2021 | 10.88 | 10.91 | 10.88 | 10.89 | 14,068 | +0.00(+0.00%) |
Dec 16, 2021 | 10.92 | 10.92 | 10.86 | 10.89 | 83,246 | +0.04(+0.37%) |
Dec 15, 2021 | 10.85 | 10.87 | 10.85 | 10.85 | 23,013 | +0.00(+0.00%) |
Dec 14, 2021 | 10.84 | 10.87 | 10.83 | 10.85 | 41,725 | -0.01(-0.09%) |
Dec 13, 2021 | 10.84 | 10.87 | 10.84 | 10.86 | 21,003 | +0.02(+0.18%) |
Dec 10, 2021 | 10.85 | 10.85 | 10.83 | 10.84 | 45,105 | +0.01(+0.09%) |
Dec 09, 2021 | 10.85 | 10.85 | 10.81 | 10.83 | 50,222 | +0.03(+0.28%) |
Dec 08, 2021 | 10.77 | 10.82 | 10.77 | 10.80 | 100,658 | +0.01(+0.09%) |
Dec 07, 2021 | 10.79 | 10.80 | 10.78 | 10.79 | 130,531 | -0.03(-0.28%) |
Dec 06, 2021 | 10.85 | 10.85 | 10.82 | 10.82 | 60,914 | -0.02(-0.18%) |
Dec 03, 2021 | 10.78 | 10.84 | 10.78 | 10.84 | 24,098 | +0.03(+0.28%) |
Dec 02, 2021 | 10.80 | 10.81 | 10.80 | 10.81 | 2,193 | +0.00(+0.00%) |
Dec 01, 2021 | 10.74 | 10.81 | 10.74 | 10.81 | 10,202 | +0.10(+0.93%) |
Nov 30, 2021 | 10.77 | 10.83 | 10.71 | 10.71 | 35,225 | -0.06(-0.56%) |
Nov 29, 2021 | 10.78 | 10.78 | 10.75 | 10.77 | 17,147 | +0.03(+0.28%) |
Nov 26, 2021 | 10.74 | 10.79 | 10.72 | 10.74 | 9,006 | +0.03(+0.28%) |
Nov 25, 2021 | 10.73 | 10.73 | 10.71 | 10.71 | 3,202 | -0.02(-0.19%) |
Nov 24, 2021 | 10.74 | 10.74 | 10.70 | 10.73 | 15,429 | +0.03(+0.28%) |
Nov 23, 2021 | 10.71 | 10.72 | 10.70 | 10.70 | 22,158 | -0.05(-0.47%) |
Nov 22, 2021 | 10.78 | 10.78 | 10.75 | 10.75 | 8,608 | -0.04(-0.37%) |
Nov 19, 2021 | 10.81 | 10.81 | 10.79 | 10.79 | 33,795 | +0.00(+0.00%) |
Nov 18, 2021 | 10.77 | 10.79 | 10.78 | 10.79 | 15,470 | -0.01(-0.09%) |
Nov 17, 2021 | 10.75 | 10.80 | 10.75 | 10.80 | 15,464 | +0.05(+0.47%) |
Nov 16, 2021 | 10.74 | 10.79 | 10.74 | 10.75 | 14,508 | -0.04(-0.37%) |
Nov 15, 2021 | 10.80 | 10.80 | 10.78 | 10.79 | 17,233 | -0.02(-0.19%) |
Nov 12, 2021 | 10.81 | 10.82 | 10.81 | 10.81 | 5,307 | +0.03(+0.28%) |
Nov 11, 2021 | 10.77 | 10.80 | 10.77 | 10.78 | 21,551 | -0.02(-0.19%) |
Nov 10, 2021 | 10.85 | 10.80 | 10.80 | 47,795 | -0.08(-0.74%) | |
Nov 09, 2021 | 10.90 | 10.90 | 10.87 | 10.88 | 2,405 | +0.04(+0.37%) |
Nov 08, 2021 | 10.84 | 10.85 | 10.84 | 10.84 | 8,157 | +0.00(+0.00%) |
Nov 04, 2021 | 10.84 | 10.84 | 10.84 | 10.84 | 207 | +0.05(+0.46%) |
Nov 03, 2021 | 10.79 | 10.79 | 10.78 | 10.79 | 6,006 | -0.01(-0.09%) |
Nov 02, 2021 | 10.79 | 10.80 | 10.78 | 10.80 | 26,928 | +0.02(+0.19%) |