Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 10.83 | 11.19 | 11.13 | 897,614 | +0.18(+1.65%) | |
Jan 28, 2022 | 10.83 | 10.95 | 10.61 | 10.95 | 935,555 | +0.14(+1.25%) |
Jan 27, 2022 | 11.04 | 11.26 | 10.73 | 10.82 | 845,752 | -0.22(-1.96%) |
Jan 26, 2022 | 11.21 | 11.37 | 10.98 | 11.03 | 812,162 | -0.07(-0.65%) |
Jan 25, 2022 | 10.89 | 11.17 | 10.78 | 11.10 | 763,465 | +0.06(+0.57%) |
Jan 24, 2022 | 10.78 | 11.07 | 10.64 | 11.04 | 1,311,680 | +0.14(+1.24%) |
Jan 21, 2022 | 11.03 | 11.22 | 10.90 | 10.91 | 1,247,887 | -0.21(-1.87%) |
Jan 20, 2022 | 11.39 | 11.44 | 11.10 | 11.11 | 1,111,444 | -0.30(-2.61%) |
Jan 19, 2022 | 11.66 | 11.66 | 11.40 | 11.41 | 1,076,203 | -0.20(-1.71%) |
Jan 18, 2022 | 11.56 | 11.65 | 11.46 | 11.61 | 1,358,118 | -0.02(-0.15%) |
Jan 14, 2022 | 11.63 | 0 | +0.14(+1.26%) | |||
Jan 13, 2022 | 11.14 | 11.49 | 11.14 | 11.48 | 1,074,521 | +0.41(+3.75%) |
Jan 12, 2022 | 10.97 | 11.10 | 10.86 | 11.07 | 1,129,952 | +0.20(+1.83%) |
Jan 11, 2022 | 10.73 | 10.87 | 10.52 | 10.87 | 1,282,071 | +0.15(+1.43%) |
Jan 10, 2022 | 10.79 | 10.79 | 10.59 | 10.72 | 1,133,540 | -0.04(-0.34%) |
Jan 07, 2022 | 10.74 | 10.84 | 10.61 | 10.75 | 1,519,697 | -0.04(-0.33%) |
Jan 06, 2022 | 11.00 | 11.05 | 10.77 | 10.79 | 710,384 | -0.16(-1.48%) |
Jan 05, 2022 | 10.94 | 11.10 | 10.92 | 10.95 | 976,493 | +0.02(+0.17%) |
Jan 04, 2022 | 10.77 | 11.04 | 10.77 | 10.93 | 993,574 | +0.21(+1.93%) |
Jan 03, 2022 | 10.67 | 10.82 | 10.65 | 10.73 | 1,608,673 | +0.15(+1.45%) |
Dec 31, 2021 | 10.40 | 10.64 | 10.40 | 10.57 | 1,111,365 | +0.09(+0.86%) |
Dec 30, 2021 | 10.39 | 10.57 | 10.39 | 10.48 | 860,297 | +0.12(+1.13%) |
Dec 29, 2021 | 10.44 | 10.48 | 10.30 | 10.36 | 1,570,678 | -0.07(-0.69%) |
Dec 28, 2021 | 10.32 | 10.52 | 10.32 | 10.44 | 726,695 | +0.08(+0.78%) |
Dec 27, 2021 | 10.10 | 10.36 | 10.00 | 10.36 | 789,313 | +0.27(+2.68%) |
Dec 23, 2021 | 9.968 | 10.09 | 9.968 | 10.09 | 1,649,131 | +0.20(+2.05%) |
Dec 22, 2021 | 9.882 | 9.976 | 9.740 | 9.882 | 1,550,423 | +0.05(+0.54%) |
Dec 21, 2021 | 9.802 | 9.967 | 9.713 | 9.829 | 1,287,327 | +0.08(+0.82%) |
Dec 20, 2021 | 9.793 | 9.793 | 9.499 | 9.749 | 2,032,765 | -0.14(-1.44%) |
Dec 17, 2021 | 9.740 | 10.13 | 9.545 | 9.891 | 2,154,956 | -0.36(-3.47%) |
Dec 16, 2021 | 10.37 | 10.49 | 10.24 | 10.25 | 1,060,239 | -0.04(-0.35%) |
Dec 15, 2021 | 10.14 | 10.35 | 10.02 | 10.28 | 1,360,036 | +0.14(+1.40%) |
Dec 14, 2021 | 10.24 | 10.42 | 10.12 | 10.14 | 1,238,830 | -0.13(-1.30%) |
Dec 13, 2021 | 10.42 | 10.48 | 10.19 | 10.27 | 1,244,551 | -0.23(-2.20%) |
Dec 10, 2021 | 10.69 | 10.72 | 10.46 | 10.51 | 676,403 | -0.12(-1.09%) |
Dec 09, 2021 | 10.64 | 10.70 | 10.51 | 10.62 | 672,104 | -0.17(-1.57%) |
Dec 08, 2021 | 10.82 | 10.88 | 10.75 | 10.79 | 637,222 | +0.04(+0.41%) |
Dec 07, 2021 | 10.68 | 10.92 | 10.67 | 10.75 | 1,185,061 | +0.15(+1.43%) |
Dec 06, 2021 | 10.35 | 10.63 | 10.11 | 10.59 | 1,685,919 | +0.41(+4.02%) |
Dec 03, 2021 | 10.26 | 10.28 | 10.04 | 10.18 | 672,228 | -0.02(-0.17%) |
Dec 02, 2021 | 9.882 | 10.27 | 9.838 | 10.20 | 788,165 | +0.42(+4.28%) |
Dec 01, 2021 | 10.25 | 10.29 | 9.758 | 9.784 | 1,171,521 | -0.18(-1.79%) |
Nov 30, 2021 | 10.24 | 10.34 | 9.878 | 9.962 | 965,728 | -0.39(-3.78%) |
Nov 29, 2021 | 10.66 | 10.67 | 10.34 | 10.35 | 864,955 | -0.20(-1.86%) |
Nov 26, 2021 | 10.73 | 10.73 | 10.37 | 10.55 | 698,035 | -0.48(-4.36%) |
Nov 24, 2021 | 11.05 | 11.14 | 10.95 | 11.03 | 553,731 | -0.10(-0.88%) |
Nov 23, 2021 | 11.05 | 11.15 | 11.05 | 11.13 | 433,679 | +0.04(+0.40%) |
Nov 22, 2021 | 10.92 | 11.21 | 10.90 | 11.08 | 1,448,380 | +0.22(+2.05%) |
Nov 19, 2021 | 10.84 | 11.02 | 10.77 | 10.86 | 703,329 | -0.07(-0.65%) |
Nov 18, 2021 | 11.17 | 11.02 | 10.90 | 10.93 | 676,175 | -0.22(-2.00%) |
Nov 17, 2021 | 11.08 | 11.18 | 11.02 | 11.16 | 307,035 | -0.02(-0.16%) |
Nov 16, 2021 | 11.24 | 11.27 | 11.11 | 11.17 | 597,473 | -0.10(-0.87%) |
Nov 15, 2021 | 11.06 | 11.30 | 10.91 | 11.27 | 1,141,250 | +0.33(+3.01%) |
Nov 12, 2021 | 11.00 | 11.07 | 10.92 | 10.94 | 499,234 | -0.01(-0.08%) |
Nov 11, 2021 | 10.84 | 11.00 | 10.78 | 10.95 | 540,096 | +0.11(+0.99%) |
Nov 10, 2021 | 10.96 | 10.83 | 10.84 | 593,404 | -0.10(-0.89%) | |
Nov 09, 2021 | 11.07 | 11.15 | 10.91 | 10.94 | 905,797 | -0.19(-1.68%) |
Nov 08, 2021 | 11.36 | 11.44 | 11.09 | 11.13 | 724,421 | -0.20(-1.73%) |
Nov 05, 2021 | 11.12 | 11.34 | 11.11 | 11.32 | 1,491,965 | +0.37(+3.41%) |
Nov 04, 2021 | 11.24 | 11.37 | 10.84 | 10.95 | 1,347,141 | -0.24(-2.15%) |
Nov 03, 2021 | 10.71 | 11.24 | 10.71 | 11.19 | 856,550 | +0.41(+3.80%) |
Nov 02, 2021 | 10.88 | 10.96 | 10.75 | 10.78 | 947,455 | -0.10(-0.90%) |