Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 12.43 | 12.11 | 12.45 | 1,010,539 | -0.03(-0.24%) | |
Jan 28, 2022 | 11.73 | 12.48 | 11.63 | 12.48 | 713,087 | +0.84(+7.22%) |
Jan 27, 2022 | 11.34 | 12.41 | 11.34 | 11.64 | 1,034,110 | +0.67(+6.11%) |
Jan 26, 2022 | 11.15 | 11.22 | 10.91 | 10.97 | 554,064 | +0.03(+0.27%) |
Jan 25, 2022 | 10.60 | 11.08 | 10.55 | 10.94 | 790,779 | +0.15(+1.39%) |
Jan 24, 2022 | 10.43 | 10.84 | 10.15 | 10.79 | 691,623 | +0.12(+1.12%) |
Jan 21, 2022 | 10.59 | 10.90 | 10.52 | 10.67 | 583,590 | -0.04(-0.37%) |
Jan 20, 2022 | 10.88 | 11.13 | 10.70 | 10.71 | 440,168 | -0.09(-0.83%) |
Jan 19, 2022 | 11.15 | 11.34 | 10.78 | 10.80 | 497,630 | -0.29(-2.61%) |
Jan 18, 2022 | 11.39 | 11.39 | 11.01 | 11.09 | 431,650 | -0.49(-4.23%) |
Jan 14, 2022 | 11.58 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 11.52 | 11.87 | 11.44 | 11.58 | 553,910 | +0.20(+1.76%) |
Jan 12, 2022 | 11.37 | 11.46 | 11.21 | 11.38 | 366,362 | +0.12(+1.07%) |
Jan 11, 2022 | 10.77 | 11.37 | 10.77 | 11.26 | 408,827 | +0.37(+3.40%) |
Jan 10, 2022 | 11.00 | 11.09 | 10.76 | 10.89 | 397,470 | -0.20(-1.80%) |
Jan 07, 2022 | 11.41 | 11.45 | 11.08 | 11.09 | 372,861 | -0.28(-2.46%) |
Jan 06, 2022 | 11.69 | 11.78 | 11.34 | 11.37 | 435,250 | -0.26(-2.24%) |
Jan 05, 2022 | 11.76 | 12.04 | 11.62 | 11.63 | 652,980 | -0.10(-0.85%) |
Jan 04, 2022 | 11.21 | 11.76 | 11.21 | 11.73 | 995,922 | +0.52(+4.64%) |
Jan 03, 2022 | 11.14 | 11.37 | 11.13 | 11.21 | 314,954 | +0.08(+0.72%) |
Dec 31, 2021 | 11.00 | 11.17 | 11.00 | 11.13 | 224,990 | +0.10(+0.91%) |
Dec 30, 2021 | 11.18 | 11.26 | 11.03 | 11.03 | 187,764 | -0.14(-1.25%) |
Dec 29, 2021 | 11.33 | 11.35 | 11.10 | 11.17 | 245,198 | +0.00(+0.00%) |
Dec 28, 2021 | 11.27 | 11.28 | 11.09 | 11.17 | 173,417 | -0.07(-0.62%) |
Dec 27, 2021 | 11.02 | 11.28 | 10.94 | 11.24 | 359,551 | +0.36(+3.31%) |
Dec 23, 2021 | 10.83 | 11.00 | 10.79 | 10.88 | 662,464 | +0.12(+1.12%) |
Dec 22, 2021 | 10.58 | 10.81 | 10.54 | 10.76 | 386,020 | +0.22(+2.09%) |
Dec 21, 2021 | 10.21 | 10.57 | 10.21 | 10.54 | 302,053 | +0.42(+4.15%) |
Dec 20, 2021 | 10.25 | 10.26 | 9.931 | 10.12 | 472,813 | -0.40(-3.80%) |
Dec 17, 2021 | 10.50 | 10.82 | 10.47 | 10.52 | 449,897 | -0.04(-0.38%) |
Dec 16, 2021 | 10.72 | 10.86 | 10.54 | 10.56 | 573,558 | +0.00(+0.00%) |
Dec 15, 2021 | 10.39 | 10.57 | 10.24 | 10.56 | 314,555 | +0.18(+1.73%) |
Dec 14, 2021 | 10.34 | 10.48 | 10.26 | 10.38 | 317,830 | +0.00(+0.00%) |
Dec 13, 2021 | 10.64 | 10.70 | 10.30 | 10.38 | 278,763 | -0.30(-2.81%) |
Dec 10, 2021 | 10.63 | 10.70 | 10.46 | 10.68 | 309,827 | +0.11(+1.04%) |
Dec 09, 2021 | 10.80 | 10.80 | 10.56 | 10.57 | 273,784 | -0.29(-2.67%) |
Dec 08, 2021 | 10.95 | 10.98 | 10.82 | 10.86 | 216,284 | -0.07(-0.64%) |
Dec 07, 2021 | 10.90 | 11.02 | 10.81 | 10.93 | 324,493 | +0.26(+2.44%) |
Dec 06, 2021 | 10.65 | 10.87 | 10.54 | 10.67 | 343,799 | +0.12(+1.14%) |
Dec 03, 2021 | 10.43 | 10.60 | 10.28 | 10.55 | 446,158 | +0.17(+1.64%) |
Dec 02, 2021 | 9.980 | 10.45 | 9.935 | 10.38 | 440,272 | +0.53(+5.38%) |
Dec 01, 2021 | 10.58 | 10.58 | 9.830 | 9.850 | 1,035,546 | -0.38(-3.71%) |
Nov 30, 2021 | 10.30 | 10.43 | 10.02 | 10.23 | 431,594 | -0.20(-1.92%) |
Nov 29, 2021 | 10.97 | 11.00 | 10.42 | 10.43 | 729,332 | -0.35(-3.25%) |
Nov 26, 2021 | 11.00 | 11.12 | 10.69 | 10.78 | 264,847 | -0.47(-4.18%) |
Nov 24, 2021 | 11.15 | 11.33 | 11.15 | 11.25 | 257,776 | +0.00(+0.00%) |
Nov 23, 2021 | 11.23 | 11.37 | 11.14 | 11.25 | 246,621 | +0.02(+0.18%) |
Nov 22, 2021 | 11.25 | 11.43 | 11.18 | 11.23 | 327,515 | +0.01(+0.09%) |
Nov 19, 2021 | 11.27 | 11.42 | 11.20 | 11.22 | 286,597 | -0.21(-1.84%) |
Nov 18, 2021 | 11.42 | 11.59 | 11.38 | 11.43 | 376,092 | -0.04(-0.35%) |
Nov 17, 2021 | 11.30 | 11.51 | 11.28 | 11.47 | 293,556 | +0.15(+1.33%) |
Nov 16, 2021 | 11.58 | 11.69 | 11.31 | 11.32 | 399,727 | -0.23(-1.99%) |
Nov 15, 2021 | 11.69 | 11.88 | 11.53 | 11.55 | 432,659 | -0.05(-0.43%) |
Nov 12, 2021 | 11.54 | 11.77 | 11.54 | 11.60 | 381,096 | +0.06(+0.52%) |
Nov 11, 2021 | 11.30 | 11.64 | 11.28 | 11.54 | 312,852 | +0.26(+2.30%) |
Nov 10, 2021 | 11.47 | 11.28 | 11.28 | 497,965 | -0.22(-1.91%) | |
Nov 09, 2021 | 11.13 | 11.54 | 11.02 | 11.50 | 664,489 | +0.41(+3.70%) |
Nov 08, 2021 | 11.02 | 11.24 | 11.02 | 11.09 | 510,290 | +0.08(+0.73%) |
Nov 05, 2021 | 10.69 | 11.07 | 10.65 | 11.01 | 464,115 | +0.43(+4.06%) |
Nov 04, 2021 | 10.62 | 10.71 | 10.50 | 10.58 | 257,589 | -0.04(-0.38%) |
Nov 03, 2021 | 10.39 | 10.69 | 10.35 | 10.62 | 405,150 | +0.21(+2.02%) |
Nov 02, 2021 | 10.28 | 10.43 | 10.12 | 10.41 | 278,085 | +0.18(+1.76%) |