Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 10.50 | 10.69 | 10.68 | 33,548 | +0.11(+1.04%) | |
Jan 28, 2022 | 10.55 | 10.57 | 10.34 | 10.57 | 53,801 | +0.05(+0.48%) |
Jan 27, 2022 | 10.68 | 10.78 | 10.46 | 10.52 | 21,367 | -0.10(-0.94%) |
Jan 26, 2022 | 10.64 | 10.75 | 10.58 | 10.62 | 12,464 | +0.10(+0.95%) |
Jan 25, 2022 | 10.25 | 10.55 | 10.14 | 10.52 | 12,134 | +0.09(+0.86%) |
Jan 24, 2022 | 10.32 | 10.44 | 10.06 | 10.43 | 60,803 | -0.04(-0.38%) |
Jan 21, 2022 | 10.53 | 10.58 | 10.44 | 10.47 | 22,186 | -0.15(-1.41%) |
Jan 20, 2022 | 10.72 | 10.78 | 10.62 | 10.62 | 12,491 | -0.09(-0.84%) |
Jan 19, 2022 | 10.80 | 10.80 | 10.71 | 10.71 | 15,420 | -0.15(-1.38%) |
Jan 18, 2022 | 10.95 | 10.97 | 10.79 | 10.86 | 55,895 | -0.11(-1.00%) |
Jan 17, 2022 | 10.91 | 11.00 | 10.91 | 10.97 | 26,574 | +0.07(+0.64%) |
Jan 14, 2022 | 10.75 | 10.90 | 10.74 | 10.90 | 24,529 | +0.08(+0.74%) |
Jan 13, 2022 | 10.75 | 10.89 | 10.75 | 10.82 | 24,808 | +0.06(+0.56%) |
Jan 12, 2022 | 10.73 | 10.84 | 10.73 | 10.76 | 89,725 | +0.01(+0.09%) |
Jan 11, 2022 | 10.67 | 10.75 | 10.67 | 10.75 | 21,277 | +0.03(+0.28%) |
Jan 10, 2022 | 10.76 | 10.77 | 10.65 | 10.72 | 18,102 | -0.02(-0.19%) |
Jan 07, 2022 | 10.64 | 10.76 | 10.64 | 10.74 | 25,389 | +0.11(+1.03%) |
Jan 06, 2022 | 10.50 | 10.63 | 10.49 | 10.63 | 33,964 | +0.14(+1.33%) |
Jan 05, 2022 | 10.49 | 10.63 | 10.47 | 10.49 | 30,031 | -0.01(-0.10%) |
Jan 04, 2022 | 10.33 | 10.55 | 10.33 | 10.50 | 60,123 | +0.26(+2.54%) |
Dec 31, 2021 | 10.24 | 10.24 | 10.24 | 0 | -0.01(-0.10%) | |
Dec 30, 2021 | 10.25 | 10.31 | 10.25 | 10.25 | 10,748 | -0.01(-0.10%) |
Dec 29, 2021 | 10.23 | 10.28 | 10.23 | 10.26 | 17,132 | +0.14(+1.38%) |
Dec 24, 2021 | 10.12 | 10.12 | 10.12 | 0 | +0.01(+0.10%) | |
Dec 23, 2021 | 10.01 | 10.15 | 10.01 | 10.11 | 30,538 | +0.10(+1.00%) |
Dec 22, 2021 | 10.05 | 10.05 | 9.940 | 10.01 | 17,185 | -0.11(-1.09%) |
Dec 21, 2021 | 9.880 | 10.13 | 9.880 | 10.12 | 40,772 | +0.34(+3.48%) |
Dec 20, 2021 | 10.05 | 10.05 | 9.710 | 9.780 | 85,748 | -0.33(-3.26%) |
Dec 17, 2021 | 10.17 | 10.25 | 10.09 | 10.11 | 53,541 | -0.17(-1.65%) |
Dec 16, 2021 | 10.27 | 10.38 | 10.27 | 10.28 | 13,135 | +0.06(+0.59%) |
Dec 15, 2021 | 10.23 | 10.25 | 10.11 | 10.22 | 15,813 | +0.00(+0.00%) |
Dec 14, 2021 | 10.10 | 10.28 | 10.07 | 10.22 | 20,601 | +0.10(+0.99%) |
Dec 13, 2021 | 10.27 | 10.27 | 10.12 | 10.12 | 18,976 | -0.13(-1.27%) |
Dec 10, 2021 | 10.24 | 10.26 | 10.24 | 10.25 | 10,347 | +0.03(+0.29%) |
Dec 09, 2021 | 10.20 | 10.26 | 10.14 | 10.22 | 9,960 | -0.03(-0.29%) |
Dec 08, 2021 | 10.20 | 10.27 | 10.20 | 10.25 | 18,924 | +0.05(+0.49%) |
Dec 07, 2021 | 10.24 | 10.24 | 10.15 | 10.20 | 13,979 | +0.13(+1.29%) |
Dec 06, 2021 | 10.10 | 10.16 | 10.05 | 10.07 | 38,985 | +0.14(+1.41%) |
Dec 03, 2021 | 10.01 | 10.03 | 9.880 | 9.930 | 10,758 | -0.05(-0.50%) |
Dec 02, 2021 | 9.830 | 10.05 | 9.830 | 9.980 | 17,970 | +0.29(+2.99%) |
Dec 01, 2021 | 10.00 | 10.06 | 9.690 | 9.690 | 27,804 | -0.16(-1.62%) |
Nov 30, 2021 | 10.04 | 10.04 | 9.800 | 9.850 | 53,723 | -0.24(-2.38%) |
Nov 29, 2021 | 10.25 | 10.25 | 10.00 | 10.09 | 23,891 | -0.10(-0.98%) |
Nov 26, 2021 | 10.16 | 10.19 | 9.910 | 10.19 | 74,784 | -0.32(-3.04%) |
Nov 25, 2021 | 10.41 | 10.51 | 10.41 | 10.51 | 16,343 | +0.06(+0.57%) |
Nov 24, 2021 | 10.46 | 10.46 | 10.41 | 10.45 | 8,038 | -0.02(-0.19%) |
Nov 23, 2021 | 10.34 | 10.47 | 10.34 | 10.47 | 10,993 | +0.11(+1.06%) |
Nov 22, 2021 | 10.28 | 10.40 | 10.25 | 10.36 | 13,040 | +0.11(+1.07%) |
Nov 19, 2021 | 10.31 | 10.31 | 10.17 | 10.25 | 17,646 | -0.15(-1.44%) |
Nov 18, 2021 | 10.54 | 10.40 | 10.39 | 10.40 | 10,364 | -0.10(-0.95%) |
Nov 17, 2021 | 10.54 | 10.56 | 10.48 | 10.50 | 24,540 | -0.05(-0.47%) |
Nov 16, 2021 | 10.57 | 10.63 | 10.55 | 10.55 | 22,593 | +0.01(+0.09%) |
Nov 15, 2021 | 10.49 | 10.56 | 10.49 | 10.54 | 14,933 | +0.05(+0.48%) |
Nov 12, 2021 | 10.47 | 10.50 | 10.43 | 10.49 | 8,283 | +0.02(+0.19%) |
Nov 11, 2021 | 10.44 | 10.48 | 10.39 | 10.47 | 17,332 | +0.13(+1.26%) |
Nov 10, 2021 | 10.33 | 10.34 | 43,994 | -0.01(-0.10%) | ||
Nov 09, 2021 | 10.35 | 10.38 | 10.32 | 10.35 | 6,636 | -0.08(-0.77%) |
Nov 08, 2021 | 10.50 | 10.55 | 10.43 | 10.43 | 37,714 | -0.01(-0.10%) |
Nov 05, 2021 | 10.47 | 10.53 | 10.39 | 10.44 | 34,469 | +0.11(+1.06%) |
Nov 04, 2021 | 10.48 | 10.48 | 10.19 | 10.33 | 23,439 | -0.19(-1.81%) |
Nov 03, 2021 | 10.36 | 10.57 | 10.28 | 10.52 | 29,210 | +0.17(+1.64%) |
Nov 02, 2021 | 10.32 | 10.37 | 10.30 | 10.35 | 9,291 | +0.00(+0.00%) |