Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 10.40 | 10.77 | 46,938 | +0.31(+2.96%) | ||
Jan 28, 2022 | 10.29 | 10.51 | 10.15 | 10.46 | 30,550 | +0.17(+1.65%) |
Jan 27, 2022 | 10.55 | 10.90 | 10.28 | 10.29 | 31,703 | -0.19(-1.81%) |
Jan 26, 2022 | 10.75 | 11.14 | 10.48 | 10.48 | 41,929 | -0.24(-2.24%) |
Jan 25, 2022 | 10.38 | 10.79 | 10.00 | 10.72 | 44,655 | +0.31(+2.98%) |
Jan 24, 2022 | 10.11 | 10.56 | 9.600 | 10.41 | 143,189 | +0.17(+1.66%) |
Jan 21, 2022 | 10.29 | 10.54 | 10.12 | 10.24 | 52,935 | -0.18(-1.73%) |
Jan 20, 2022 | 10.81 | 10.94 | 10.39 | 10.42 | 28,843 | -0.29(-2.71%) |
Jan 19, 2022 | 11.18 | 11.18 | 10.65 | 10.71 | 55,326 | -0.34(-3.08%) |
Jan 18, 2022 | 11.43 | 11.44 | 11.04 | 11.05 | 48,982 | -0.55(-4.74%) |
Jan 14, 2022 | 11.60 | 0 | +0.22(+1.93%) | |||
Jan 13, 2022 | 11.48 | 11.58 | 11.34 | 11.38 | 59,190 | +0.00(+0.00%) |
Jan 12, 2022 | 11.72 | 11.90 | 11.25 | 11.38 | 110,898 | -0.33(-2.82%) |
Jan 11, 2022 | 11.46 | 11.90 | 11.32 | 11.71 | 53,653 | +0.16(+1.39%) |
Jan 10, 2022 | 11.32 | 11.58 | 11.13 | 11.55 | 37,195 | +0.23(+2.03%) |
Jan 07, 2022 | 11.30 | 11.43 | 11.23 | 11.32 | 27,205 | -0.01(-0.09%) |
Jan 06, 2022 | 11.15 | 11.47 | 11.03 | 11.33 | 34,304 | +0.09(+0.80%) |
Jan 05, 2022 | 11.27 | 11.45 | 11.13 | 11.24 | 67,783 | -0.01(-0.09%) |
Jan 04, 2022 | 11.83 | 11.87 | 11.11 | 11.25 | 61,015 | -0.27(-2.34%) |
Jan 03, 2022 | 11.05 | 11.77 | 10.98 | 11.52 | 52,495 | +0.39(+3.50%) |
Dec 31, 2021 | 11.27 | 11.41 | 11.01 | 11.13 | 41,242 | -0.07(-0.62%) |
Dec 30, 2021 | 11.10 | 11.40 | 11.00 | 11.20 | 45,919 | +0.09(+0.81%) |
Dec 29, 2021 | 11.19 | 11.37 | 10.86 | 11.11 | 82,640 | +0.16(+1.46%) |
Dec 28, 2021 | 11.22 | 11.25 | 10.86 | 10.95 | 66,525 | -0.16(-1.44%) |
Dec 27, 2021 | 11.28 | 11.40 | 10.99 | 11.11 | 48,751 | -0.18(-1.59%) |
Dec 23, 2021 | 11.27 | 11.61 | 11.24 | 11.29 | 44,207 | -0.18(-1.57%) |
Dec 22, 2021 | 11.29 | 11.47 | 11.19 | 11.47 | 56,372 | +0.18(+1.59%) |
Dec 21, 2021 | 11.83 | 11.87 | 11.22 | 11.29 | 73,745 | -0.27(-2.34%) |
Dec 20, 2021 | 11.56 | 11.73 | 11.30 | 11.56 | 67,705 | +0.02(+0.17%) |
Dec 17, 2021 | 11.68 | 12.51 | 11.30 | 11.54 | 347,015 | -0.17(-1.45%) |
Dec 16, 2021 | 11.57 | 12.04 | 11.37 | 11.71 | 81,603 | +0.36(+3.17%) |
Dec 15, 2021 | 11.66 | 11.97 | 11.23 | 11.35 | 140,954 | -0.22(-1.90%) |
Dec 14, 2021 | 11.50 | 11.85 | 11.28 | 11.57 | 92,454 | +0.43(+3.86%) |
Dec 13, 2021 | 11.61 | 11.71 | 11.10 | 11.14 | 86,876 | -0.54(-4.62%) |
Dec 10, 2021 | 11.92 | 11.92 | 11.48 | 11.68 | 44,422 | -0.21(-1.77%) |
Dec 09, 2021 | 12.47 | 12.64 | 11.81 | 11.89 | 45,617 | -0.58(-4.65%) |
Dec 08, 2021 | 12.14 | 12.62 | 12.00 | 12.47 | 59,417 | +0.46(+3.83%) |
Dec 07, 2021 | 11.62 | 12.20 | 11.62 | 12.01 | 69,391 | +0.48(+4.16%) |
Dec 06, 2021 | 11.08 | 11.75 | 10.71 | 11.53 | 107,799 | +0.48(+4.34%) |
Dec 03, 2021 | 11.70 | 11.70 | 11.00 | 11.05 | 84,342 | -0.72(-6.12%) |
Dec 02, 2021 | 11.76 | 11.94 | 11.44 | 11.77 | 85,169 | -0.04(-0.34%) |
Dec 01, 2021 | 12.87 | 12.87 | 11.80 | 11.81 | 61,187 | -0.81(-6.42%) |
Nov 30, 2021 | 12.22 | 12.68 | 12.08 | 12.62 | 95,785 | +0.24(+1.94%) |
Nov 29, 2021 | 13.12 | 13.12 | 12.34 | 12.38 | 68,467 | -0.42(-3.28%) |
Nov 26, 2021 | 12.59 | 12.84 | 12.21 | 12.80 | 72,983 | -0.07(-0.54%) |
Nov 24, 2021 | 12.83 | 13.08 | 12.67 | 12.87 | 34,415 | -0.05(-0.39%) |
Nov 23, 2021 | 12.90 | 13.10 | 12.66 | 12.92 | 70,834 | +0.02(+0.16%) |
Nov 22, 2021 | 12.80 | 13.06 | 12.52 | 12.90 | 67,042 | +0.23(+1.82%) |
Nov 19, 2021 | 12.84 | 13.00 | 12.63 | 12.67 | 62,832 | -0.27(-2.09%) |
Nov 18, 2021 | 13.42 | 12.96 | 12.90 | 12.94 | 69,827 | -0.48(-3.58%) |
Nov 17, 2021 | 13.97 | 13.97 | 13.33 | 13.42 | 75,154 | -0.62(-4.42%) |
Nov 16, 2021 | 13.49 | 14.21 | 13.46 | 14.04 | 73,410 | +0.47(+3.46%) |
Nov 15, 2021 | 14.51 | 14.61 | 13.50 | 13.57 | 153,217 | -1.16(-7.88%) |
Nov 12, 2021 | 15.35 | 15.35 | 14.67 | 14.73 | 66,247 | -0.50(-3.28%) |
Nov 11, 2021 | 15.27 | 15.48 | 15.07 | 15.23 | 43,907 | +0.00(+0.00%) |
Nov 10, 2021 | 15.36 | 15.23 | 35,588 | -0.33(-2.12%) | ||
Nov 09, 2021 | 15.94 | 15.97 | 15.34 | 15.56 | 39,124 | -0.33(-2.11%) |
Nov 08, 2021 | 16.03 | 16.38 | 15.50 | 15.89 | 65,950 | -0.02(-0.09%) |
Nov 05, 2021 | 16.10 | 16.47 | 15.77 | 15.91 | 64,251 | -0.16(-1.00%) |
Nov 04, 2021 | 16.07 | 16.12 | 15.61 | 16.07 | 51,062 | +0.14(+0.88%) |
Nov 03, 2021 | 15.33 | 16.05 | 15.27 | 15.93 | 71,597 | +0.61(+3.98%) |
Nov 02, 2021 | 15.40 | 15.41 | 15.08 | 15.32 | 43,513 | -0.01(-0.07%) |