Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 9.717 | 9.847 | 9.832 | 2,938,904 | +0.02(+0.23%) | |
Jan 28, 2022 | 9.556 | 9.793 | 9.346 | 9.809 | 2,872,062 | +0.20(+2.07%) |
Jan 27, 2022 | 9.862 | 10.02 | 9.526 | 9.610 | 1,718,831 | -0.22(-2.26%) |
Jan 26, 2022 | 10.02 | 10.18 | 9.774 | 9.832 | 2,321,443 | -0.10(-1.00%) |
Jan 25, 2022 | 9.770 | 10.01 | 9.583 | 9.931 | 2,447,533 | +0.01(+0.08%) |
Jan 24, 2022 | 9.862 | 9.977 | 9.560 | 9.923 | 3,150,139 | -0.12(-1.22%) |
Jan 21, 2022 | 10.21 | 10.31 | 10.02 | 10.05 | 2,193,626 | -0.21(-2.09%) |
Jan 20, 2022 | 10.40 | 10.55 | 10.25 | 10.26 | 2,294,008 | -0.18(-1.68%) |
Jan 19, 2022 | 10.73 | 10.75 | 10.42 | 10.44 | 1,833,440 | -0.28(-2.64%) |
Jan 18, 2022 | 10.72 | 10.91 | 10.70 | 10.72 | 1,915,892 | -0.22(-2.03%) |
Jan 14, 2022 | 10.94 | 0 | -0.04(-0.35%) | |||
Jan 13, 2022 | 10.86 | 11.05 | 10.80 | 10.98 | 1,530,485 | +0.13(+1.20%) |
Jan 12, 2022 | 10.98 | 11.01 | 10.85 | 10.85 | 2,860,497 | -0.17(-1.53%) |
Jan 11, 2022 | 11.20 | 11.20 | 10.89 | 11.02 | 2,694,756 | -0.13(-1.17%) |
Jan 10, 2022 | 11.23 | 11.29 | 11.12 | 11.15 | 4,536,999 | -0.08(-0.75%) |
Jan 07, 2022 | 10.96 | 11.38 | 10.92 | 11.23 | 4,397,469 | +0.24(+2.16%) |
Jan 06, 2022 | 10.93 | 11.02 | 10.85 | 10.99 | 2,080,363 | +0.16(+1.48%) |
Jan 05, 2022 | 10.92 | 11.11 | 10.78 | 10.83 | 2,974,593 | -0.15(-1.39%) |
Jan 04, 2022 | 10.63 | 11.00 | 10.63 | 10.99 | 3,142,776 | +0.41(+3.90%) |
Jan 03, 2022 | 10.20 | 10.59 | 10.16 | 10.57 | 2,496,379 | +0.45(+4.47%) |
Dec 31, 2021 | 10.18 | 10.27 | 10.12 | 10.12 | 2,834,940 | -0.08(-0.74%) |
Dec 30, 2021 | 10.17 | 10.35 | 10.14 | 10.20 | 3,364,408 | +0.02(+0.15%) |
Dec 29, 2021 | 10.25 | 10.25 | 10.12 | 10.18 | 1,426,939 | -0.05(-0.52%) |
Dec 28, 2021 | 10.18 | 10.31 | 10.14 | 10.23 | 1,136,244 | -0.02(-0.15%) |
Dec 27, 2021 | 10.19 | 10.27 | 10.05 | 10.25 | 1,092,118 | +0.05(+0.52%) |
Dec 23, 2021 | 10.21 | 10.25 | 10.16 | 10.20 | 766,776 | +0.05(+0.45%) |
Dec 22, 2021 | 10.08 | 10.23 | 10.04 | 10.15 | 1,223,310 | +0.02(+0.22%) |
Dec 21, 2021 | 9.932 | 10.26 | 9.932 | 10.13 | 1,366,437 | +0.29(+2.99%) |
Dec 20, 2021 | 10.01 | 10.00 | 9.653 | 9.834 | 2,120,195 | -0.27(-2.69%) |
Dec 17, 2021 | 10.18 | 10.28 | 9.955 | 10.11 | 6,647,193 | -0.11(-1.11%) |
Dec 16, 2021 | 10.27 | 10.41 | 10.16 | 10.22 | 2,538,967 | -0.01(-0.07%) |
Dec 15, 2021 | 10.01 | 10.24 | 9.857 | 10.23 | 3,032,107 | +0.28(+2.80%) |
Dec 14, 2021 | 9.977 | 10.16 | 9.925 | 9.947 | 3,247,956 | -0.08(-0.83%) |
Dec 13, 2021 | 10.10 | 10.13 | 9.849 | 10.03 | 1,839,219 | -0.14(-1.33%) |
Dec 10, 2021 | 10.37 | 10.38 | 10.14 | 10.17 | 1,893,264 | -0.14(-1.32%) |
Dec 09, 2021 | 10.35 | 10.39 | 10.27 | 10.30 | 1,716,857 | -0.19(-1.80%) |
Dec 08, 2021 | 10.32 | 10.58 | 10.29 | 10.49 | 1,850,128 | +0.20(+1.90%) |
Dec 07, 2021 | 10.43 | 10.43 | 10.25 | 10.29 | 2,443,938 | -0.05(-0.51%) |
Dec 06, 2021 | 10.16 | 10.51 | 10.11 | 10.35 | 1,721,079 | +0.35(+3.47%) |
Dec 03, 2021 | 10.06 | 10.17 | 9.913 | 10.00 | 1,902,933 | -0.01(-0.07%) |
Dec 02, 2021 | 9.706 | 10.09 | 9.676 | 10.01 | 2,031,953 | +0.39(+4.08%) |
Dec 01, 2021 | 9.947 | 10.19 | 9.615 | 9.615 | 2,560,210 | -0.08(-0.78%) |
Nov 30, 2021 | 9.947 | 9.992 | 9.657 | 9.691 | 4,606,825 | -0.38(-3.82%) |
Nov 29, 2021 | 10.32 | 10.34 | 10.05 | 10.08 | 2,017,851 | -0.19(-1.84%) |
Nov 26, 2021 | 10.37 | 10.38 | 10.05 | 10.26 | 1,536,629 | -0.60(-5.55%) |
Nov 24, 2021 | 10.76 | 10.90 | 10.70 | 10.87 | 1,773,282 | +0.08(+0.70%) |
Nov 23, 2021 | 10.78 | 10.91 | 10.66 | 10.79 | 3,259,806 | +0.04(+0.35%) |
Nov 22, 2021 | 10.68 | 10.86 | 10.60 | 10.75 | 1,936,332 | +0.08(+0.78%) |
Nov 19, 2021 | 10.78 | 10.78 | 10.64 | 10.67 | 1,514,582 | -0.20(-1.87%) |
Nov 18, 2021 | 10.74 | 10.88 | 10.80 | 10.87 | 1,553,752 | +0.14(+1.26%) |
Nov 17, 2021 | 10.86 | 10.86 | 10.51 | 10.74 | 1,931,658 | -0.16(-1.45%) |
Nov 16, 2021 | 11.06 | 11.06 | 10.79 | 10.90 | 1,582,634 | -0.16(-1.43%) |
Nov 15, 2021 | 10.80 | 11.06 | 10.75 | 11.06 | 2,131,956 | +0.32(+2.95%) |
Nov 12, 2021 | 10.73 | 10.81 | 10.64 | 10.74 | 2,049,061 | -0.02(-0.21%) |
Nov 11, 2021 | 10.61 | 10.76 | 10.54 | 10.76 | 1,057,367 | +0.14(+1.35%) |
Nov 10, 2021 | 10.50 | 10.62 | 963,528 | +0.09(+0.86%) | ||
Nov 09, 2021 | 10.52 | 10.63 | 10.46 | 10.53 | 1,054,095 | -0.01(-0.07%) |
Nov 08, 2021 | 10.69 | 10.70 | 10.49 | 10.54 | 1,362,484 | -0.14(-1.34%) |
Nov 05, 2021 | 10.43 | 10.69 | 10.40 | 10.68 | 1,351,724 | +0.38(+3.74%) |
Nov 04, 2021 | 10.51 | 10.57 | 10.23 | 10.29 | 1,166,601 | -0.20(-1.94%) |
Nov 03, 2021 | 10.15 | 10.61 | 10.14 | 10.50 | 1,735,989 | +0.37(+3.65%) |
Nov 02, 2021 | 10.36 | 10.36 | 10.10 | 10.13 | 1,460,201 | -0.18(-1.76%) |