Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 11.29 | 11.40 | 11.39 | 150,847 | +0.11(+0.99%) | |
Jan 28, 2022 | 11.24 | 11.28 | 11.09 | 11.28 | 83,696 | +0.07(+0.64%) |
Jan 27, 2022 | 11.03 | 11.20 | 10.95 | 11.20 | 156,774 | +0.25(+2.25%) |
Jan 26, 2022 | 10.93 | 11.02 | 10.83 | 10.96 | 174,080 | +0.18(+1.70%) |
Jan 25, 2022 | 10.62 | 10.95 | 10.62 | 10.78 | 296,024 | +0.06(+0.59%) |
Jan 24, 2022 | 11.17 | 11.19 | 10.60 | 10.71 | 807,900 | -0.56(-4.94%) |
Jan 21, 2022 | 11.26 | 11.31 | 11.11 | 11.27 | 1,395,859 | +0.00(+0.01%) |
Jan 20, 2022 | 11.32 | 11.44 | 11.24 | 11.27 | 241,710 | -0.01(-0.11%) |
Jan 19, 2022 | 11.18 | 11.29 | 11.18 | 11.28 | 248,430 | +0.10(+0.88%) |
Jan 18, 2022 | 11.43 | 11.45 | 11.13 | 11.18 | 556,331 | -0.26(-2.28%) |
Jan 14, 2022 | 11.44 | 0 | -0.17(-1.43%) | |||
Jan 13, 2022 | 11.72 | 11.89 | 11.58 | 11.61 | 244,014 | -0.12(-1.01%) |
Jan 12, 2022 | 11.89 | 12.00 | 11.47 | 11.73 | 205,127 | -0.12(-1.00%) |
Jan 11, 2022 | 11.99 | 11.99 | 11.83 | 11.85 | 119,642 | -0.14(-1.19%) |
Jan 10, 2022 | 11.76 | 12.04 | 11.72 | 11.99 | 105,751 | +0.24(+2.02%) |
Jan 07, 2022 | 11.70 | 11.85 | 11.67 | 11.75 | 88,175 | +0.06(+0.47%) |
Jan 06, 2022 | 11.63 | 11.70 | 11.52 | 11.69 | 102,786 | +0.11(+0.96%) |
Jan 05, 2022 | 11.66 | 11.67 | 11.47 | 11.58 | 127,382 | -0.13(-1.08%) |
Jan 04, 2022 | 11.75 | 11.79 | 11.60 | 11.71 | 165,215 | +0.01(+0.07%) |
Jan 03, 2022 | 11.71 | 11.94 | 11.67 | 11.70 | 250,772 | +0.02(+0.20%) |
Dec 31, 2021 | 12.11 | 12.16 | 11.68 | 11.68 | 234,864 | -0.40(-3.28%) |
Dec 30, 2021 | 11.99 | 12.15 | 11.95 | 12.07 | 163,338 | +0.12(+0.99%) |
Dec 29, 2021 | 11.91 | 11.96 | 11.87 | 11.96 | 91,709 | +0.06(+0.47%) |
Dec 28, 2021 | 11.91 | 11.91 | 11.80 | 11.90 | 84,587 | -0.01(-0.07%) |
Dec 27, 2021 | 11.78 | 11.91 | 11.69 | 11.91 | 96,126 | +0.22(+1.90%) |
Dec 23, 2021 | 11.60 | 11.79 | 11.58 | 11.69 | 135,338 | +0.09(+0.82%) |
Dec 22, 2021 | 11.52 | 11.62 | 11.52 | 11.59 | 142,721 | +0.03(+0.28%) |
Dec 21, 2021 | 11.60 | 11.63 | 11.54 | 11.56 | 134,433 | +0.02(+0.20%) |
Dec 20, 2021 | 11.59 | 11.62 | 11.46 | 11.54 | 126,568 | -0.07(-0.61%) |
Dec 17, 2021 | 11.59 | 11.64 | 11.52 | 11.61 | 116,358 | +0.02(+0.14%) |
Dec 16, 2021 | 11.64 | 11.64 | 11.57 | 11.59 | 74,652 | -0.04(-0.34%) |
Dec 15, 2021 | 11.63 | 11.65 | 11.56 | 11.63 | 77,012 | +0.03(+0.27%) |
Dec 14, 2021 | 11.51 | 11.67 | 11.49 | 11.60 | 57,996 | +0.11(+0.96%) |
Dec 13, 2021 | 11.69 | 11.69 | 11.49 | 11.49 | 106,149 | -0.16(-1.35%) |
Dec 10, 2021 | 11.43 | 11.67 | 11.43 | 11.65 | 95,150 | +0.21(+1.86%) |
Dec 09, 2021 | 11.45 | 11.49 | 11.41 | 11.43 | 97,679 | -0.03(-0.27%) |
Dec 08, 2021 | 11.45 | 11.51 | 11.41 | 11.46 | 98,398 | +0.01(+0.07%) |
Dec 07, 2021 | 11.49 | 11.54 | 11.44 | 11.46 | 70,440 | -0.03(-0.27%) |
Dec 06, 2021 | 11.46 | 11.57 | 11.41 | 11.49 | 146,510 | +0.02(+0.21%) |
Dec 03, 2021 | 11.60 | 11.62 | 11.43 | 11.46 | 99,486 | -0.15(-1.29%) |
Dec 02, 2021 | 11.69 | 11.79 | 11.61 | 11.61 | 96,728 | -0.10(-0.87%) |
Dec 01, 2021 | 11.72 | 11.87 | 11.70 | 11.72 | 98,248 | +0.03(+0.27%) |
Nov 30, 2021 | 11.69 | 11.88 | 11.69 | 11.69 | 164,993 | -0.04(-0.34%) |
Nov 29, 2021 | 11.77 | 11.87 | 11.68 | 11.72 | 110,794 | -0.04(-0.33%) |
Nov 26, 2021 | 11.71 | 11.89 | 11.69 | 11.76 | 70,581 | +0.05(+0.40%) |
Nov 24, 2021 | 11.71 | 11.83 | 11.64 | 11.72 | 142,294 | +0.00(+0.00%) |
Nov 23, 2021 | 11.61 | 11.73 | 11.57 | 11.72 | 99,476 | +0.13(+1.16%) |
Nov 22, 2021 | 11.58 | 11.69 | 11.56 | 11.58 | 88,666 | +0.00(+0.01%) |
Nov 19, 2021 | 11.62 | 11.74 | 11.54 | 11.58 | 157,610 | -0.06(-0.54%) |
Nov 18, 2021 | 11.78 | 11.82 | 11.63 | 11.64 | 180,938 | -0.18(-1.52%) |
Nov 17, 2021 | 12.15 | 12.15 | 11.79 | 11.82 | 120,483 | -0.30(-2.45%) |
Nov 16, 2021 | 12.08 | 12.14 | 11.98 | 12.12 | 191,970 | +0.08(+0.65%) |
Nov 15, 2021 | 12.01 | 12.11 | 11.98 | 12.04 | 134,715 | +0.02(+0.13%) |
Nov 12, 2021 | 12.07 | 12.13 | 11.99 | 12.03 | 76,799 | -0.05(-0.39%) |
Nov 11, 2021 | 11.98 | 12.11 | 11.98 | 12.07 | 111,736 | +0.10(+0.85%) |
Nov 10, 2021 | 12.08 | 11.96 | 11.97 | 144,777 | -0.10(-0.84%) | |
Nov 09, 2021 | 12.13 | 12.14 | 11.97 | 12.07 | 206,649 | +0.06(+0.52%) |
Nov 08, 2021 | 12.10 | 12.18 | 11.97 | 12.01 | 180,418 | +0.05(+0.39%) |
Nov 05, 2021 | 11.98 | 12.06 | 11.94 | 11.97 | 152,297 | +0.08(+0.66%) |
Nov 04, 2021 | 11.83 | 11.93 | 11.76 | 11.89 | 134,285 | +0.05(+0.46%) |
Nov 03, 2021 | 11.72 | 11.84 | 11.70 | 11.83 | 71,344 | +0.09(+0.80%) |
Nov 02, 2021 | 11.74 | 11.77 | 11.68 | 11.74 | 125,772 | +0.02(+0.13%) |