Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 11.00 | 11.02 | 11.02 | 429,272 | +0.01(+0.09%) | |
Jan 28, 2022 | 10.90 | 11.03 | 10.87 | 11.01 | 743,280 | +0.08(+0.73%) |
Jan 27, 2022 | 10.93 | 11.03 | 10.84 | 10.93 | 1,619,856 | -0.03(-0.27%) |
Jan 26, 2022 | 11.04 | 11.04 | 10.89 | 10.96 | 895,567 | +0.02(+0.18%) |
Jan 25, 2022 | 10.96 | 11.03 | 10.90 | 10.94 | 1,675,578 | -0.13(-1.17%) |
Jan 24, 2022 | 11.02 | 11.15 | 10.91 | 11.07 | 2,128,744 | +0.05(+0.45%) |
Jan 21, 2022 | 11.02 | 11.25 | 11.02 | 11.02 | 2,248,749 | -0.08(-0.72%) |
Jan 20, 2022 | 11.00 | 11.32 | 10.86 | 11.10 | 4,343,113 | +0.49(+4.62%) |
Jan 19, 2022 | 10.46 | 10.65 | 10.39 | 10.61 | 1,496,935 | +0.16(+1.53%) |
Jan 18, 2022 | 11.14 | 11.14 | 10.21 | 10.45 | 5,876,641 | -0.78(-6.95%) |
Jan 14, 2022 | 11.23 | 0 | -0.03(-0.27%) | |||
Jan 13, 2022 | 11.26 | 11.33 | 11.25 | 11.26 | 2,254,931 | +0.01(+0.09%) |
Jan 12, 2022 | 11.21 | 11.31 | 11.18 | 11.25 | 1,230,399 | +0.00(+0.00%) |
Jan 11, 2022 | 11.16 | 11.28 | 11.15 | 11.25 | 895,668 | +0.07(+0.63%) |
Jan 10, 2022 | 11.16 | 11.22 | 11.14 | 11.18 | 800,233 | -0.03(-0.27%) |
Jan 07, 2022 | 11.20 | 11.27 | 11.17 | 11.21 | 717,600 | +0.01(+0.09%) |
Jan 06, 2022 | 11.16 | 11.22 | 11.15 | 11.20 | 2,780,688 | +0.02(+0.18%) |
Jan 05, 2022 | 11.16 | 11.23 | 11.16 | 11.18 | 876,713 | +0.02(+0.18%) |
Jan 04, 2022 | 11.20 | 11.28 | 11.15 | 11.16 | 1,100,929 | -0.02(-0.18%) |
Jan 03, 2022 | 11.26 | 11.31 | 11.14 | 11.18 | 1,225,088 | -0.08(-0.71%) |
Dec 31, 2021 | 11.20 | 11.28 | 11.13 | 11.26 | 840,941 | +0.00(+0.00%) |
Dec 30, 2021 | 11.18 | 11.28 | 11.12 | 11.26 | 5,303,896 | +0.59(+5.53%) |
Dec 29, 2021 | 10.64 | 10.72 | 10.63 | 10.67 | 1,310,738 | +0.04(+0.38%) |
Dec 28, 2021 | 10.64 | 10.64 | 10.61 | 10.63 | 4,911,533 | -0.09(-0.84%) |
Dec 27, 2021 | 10.75 | 10.75 | 10.71 | 10.72 | 716,939 | -0.01(-0.09%) |
Dec 23, 2021 | 10.72 | 10.76 | 10.71 | 10.73 | 1,150,307 | +0.01(+0.09%) |
Dec 22, 2021 | 10.71 | 10.75 | 10.70 | 10.72 | 941,404 | -0.01(-0.09%) |
Dec 21, 2021 | 10.73 | 10.78 | 10.71 | 10.73 | 1,322,217 | +0.02(+0.19%) |
Dec 20, 2021 | 10.69 | 10.74 | 10.68 | 10.71 | 1,540,798 | -0.01(-0.09%) |
Dec 17, 2021 | 10.68 | 10.76 | 10.68 | 10.72 | 2,856,758 | +0.02(+0.19%) |
Dec 16, 2021 | 10.70 | 10.73 | 10.67 | 10.70 | 4,633,992 | +0.00(+0.00%) |
Dec 15, 2021 | 10.75 | 10.80 | 10.68 | 10.70 | 4,107,333 | -0.31(-2.82%) |
Dec 14, 2021 | 11.11 | 11.14 | 10.89 | 11.01 | 1,567,497 | -0.06(-0.54%) |
Dec 13, 2021 | 11.12 | 11.14 | 11.05 | 11.07 | 1,311,344 | -0.05(-0.45%) |
Dec 10, 2021 | 11.07 | 11.15 | 11.05 | 11.12 | 1,342,460 | +0.37(+3.44%) |
Dec 09, 2021 | 10.38 | 10.79 | 10.28 | 10.75 | 2,316,788 | +0.30(+2.87%) |
Dec 08, 2021 | 10.52 | 10.57 | 10.28 | 10.45 | 561,371 | -0.07(-0.67%) |
Dec 07, 2021 | 10.47 | 10.59 | 10.44 | 10.52 | 1,052,582 | +0.07(+0.67%) |
Dec 06, 2021 | 10.65 | 10.68 | 10.43 | 10.45 | 1,125,717 | -0.28(-2.61%) |
Dec 03, 2021 | 10.63 | 10.73 | 10.43 | 10.73 | 1,225,484 | +0.10(+0.94%) |
Dec 02, 2021 | 10.35 | 10.68 | 10.35 | 10.63 | 930,701 | +0.28(+2.71%) |
Dec 01, 2021 | 10.60 | 10.83 | 10.35 | 10.35 | 2,650,852 | -0.21(-1.99%) |
Nov 30, 2021 | 10.51 | 10.62 | 10.41 | 10.56 | 2,063,119 | +0.34(+3.33%) |
Nov 29, 2021 | 10.20 | 10.35 | 10.15 | 10.22 | 3,869,965 | +0.93(+10.01%) |
Nov 26, 2021 | 9.150 | 9.290 | 9.070 | 9.290 | 682,796 | +0.03(+0.32%) |
Nov 24, 2021 | 9.290 | 9.320 | 9.230 | 9.260 | 628,478 | -0.05(-0.54%) |
Nov 23, 2021 | 9.210 | 9.330 | 9.200 | 9.310 | 721,991 | +0.08(+0.87%) |
Nov 22, 2021 | 9.290 | 9.340 | 9.168 | 9.230 | 613,442 | -0.02(-0.22%) |
Nov 19, 2021 | 9.220 | 9.400 | 9.150 | 9.250 | 477,878 | -0.08(-0.86%) |
Nov 18, 2021 | 9.230 | 9.340 | 9.070 | 9.330 | 664,197 | +0.12(+1.30%) |
Nov 17, 2021 | 9.150 | 9.280 | 9.150 | 9.210 | 749,742 | -0.01(-0.11%) |
Nov 16, 2021 | 9.150 | 9.250 | 9.150 | 9.220 | 3,123,276 | +0.04(+0.44%) |
Nov 15, 2021 | 9.160 | 9.200 | 9.070 | 9.180 | 664,299 | +0.06(+0.66%) |
Nov 12, 2021 | 9.130 | 9.240 | 9.080 | 9.120 | 590,765 | +0.01(+0.11%) |
Nov 11, 2021 | 9.060 | 9.250 | 9.050 | 9.110 | 364,189 | +0.01(+0.11%) |
Nov 10, 2021 | 9.090 | 9.100 | 778,142 | -0.01(-0.11%) | ||
Nov 09, 2021 | 9.100 | 9.270 | 9.060 | 9.110 | 1,923,735 | -0.04(-0.44%) |
Nov 08, 2021 | 9.290 | 9.340 | 9.120 | 9.150 | 7,439,181 | -0.02(-0.22%) |
Nov 05, 2021 | 9.100 | 9.390 | 9.060 | 9.170 | 3,335,530 | +0.15(+1.66%) |
Nov 04, 2021 | 8.970 | 9.120 | 8.890 | 9.020 | 3,129,449 | -0.09(-0.99%) |
Nov 03, 2021 | 9.070 | 9.200 | 8.880 | 9.110 | 33,223,564 | +2.51(+38.03%) |
Nov 02, 2021 | 6.500 | 6.630 | 6.340 | 6.600 | 479,581 | +0.09(+1.38%) |