Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 10.29 | 10.39 | 10.21 | 10.37 | 287,914 | -0.16(-1.57%) |
Jan 28, 2022 | 10.59 | 10.59 | 10.38 | 10.53 | 542,192 | -0.18(-1.68%) |
Jan 27, 2022 | 10.79 | 10.89 | 10.63 | 10.71 | 993,944 | +0.11(+0.99%) |
Jan 26, 2022 | 10.84 | 10.87 | 10.57 | 10.61 | 424,000 | +0.06(+0.55%) |
Jan 25, 2022 | 10.47 | 10.59 | 10.33 | 10.55 | 2,607,229 | -0.01(-0.12%) |
Jan 24, 2022 | 10.36 | 10.56 | 10.25 | 10.56 | 711,773 | -0.33(-3.03%) |
Jan 21, 2022 | 11.02 | 11.10 | 10.89 | 10.89 | 320,405 | -0.20(-1.80%) |
Jan 20, 2022 | 11.33 | 11.33 | 11.07 | 11.09 | 481,766 | -0.27(-2.38%) |
Jan 19, 2022 | 11.42 | 11.43 | 11.28 | 11.36 | 492,577 | +0.15(+1.38%) |
Jan 18, 2022 | 11.07 | 11.38 | 11.04 | 11.21 | 677,024 | +0.14(+1.31%) |
Jan 14, 2022 | 11.06 | 0 | +0.05(+0.45%) | |||
Jan 13, 2022 | 11.13 | 11.18 | 11.00 | 11.01 | 253,015 | +0.00(+0.00%) |
Jan 12, 2022 | 10.92 | 11.02 | 10.88 | 11.01 | 530,377 | +0.38(+3.57%) |
Jan 11, 2022 | 10.43 | 10.63 | 10.35 | 10.63 | 320,458 | +0.04(+0.43%) |
Jan 10, 2022 | 10.53 | 10.60 | 10.43 | 10.59 | 298,075 | -0.16(-1.53%) |
Jan 07, 2022 | 10.64 | 10.75 | 10.62 | 10.75 | 249,315 | +0.27(+2.58%) |
Jan 06, 2022 | 10.48 | 10.53 | 10.41 | 10.48 | 256,026 | +0.02(+0.19%) |
Jan 05, 2022 | 10.50 | 10.66 | 10.46 | 10.46 | 272,880 | +0.01(+0.08%) |
Jan 04, 2022 | 10.42 | 10.51 | 10.39 | 10.45 | 350,776 | +0.29(+2.87%) |
Jan 03, 2022 | 10.19 | 10.24 | 10.11 | 10.16 | 158,796 | +0.08(+0.79%) |
Dec 31, 2021 | 9.910 | 10.20 | 9.860 | 10.08 | 189,306 | -0.02(-0.20%) |
Dec 30, 2021 | 10.21 | 10.22 | 10.09 | 10.10 | 206,310 | -0.07(-0.69%) |
Dec 29, 2021 | 10.13 | 10.25 | 10.13 | 10.17 | 161,878 | +0.09(+0.89%) |
Dec 28, 2021 | 10.06 | 10.08 | 10.02 | 10.08 | 111,551 | -0.05(-0.49%) |
Dec 27, 2021 | 10.01 | 10.14 | 10.00 | 10.13 | 168,921 | +0.09(+0.93%) |
Dec 23, 2021 | 10.00 | 10.07 | 9.990 | 10.04 | 133,589 | +0.10(+0.98%) |
Dec 22, 2021 | 9.820 | 9.950 | 9.800 | 9.940 | 146,554 | +0.21(+2.16%) |
Dec 21, 2021 | 9.720 | 9.750 | 9.660 | 9.730 | 205,811 | +0.18(+1.88%) |
Dec 20, 2021 | 9.550 | 9.570 | 9.430 | 9.550 | 490,298 | -0.10(-1.04%) |
Dec 17, 2021 | 9.720 | 9.750 | 9.630 | 9.650 | 142,461 | -0.04(-0.41%) |
Dec 16, 2021 | 9.720 | 9.790 | 9.640 | 9.690 | 184,286 | +0.11(+1.15%) |
Dec 15, 2021 | 9.620 | 9.620 | 9.370 | 9.580 | 246,011 | -0.04(-0.47%) |
Dec 14, 2021 | 9.600 | 9.740 | 9.590 | 9.625 | 176,097 | +0.02(+0.16%) |
Dec 13, 2021 | 9.690 | 9.720 | 9.520 | 9.610 | 249,656 | -0.10(-1.03%) |
Dec 10, 2021 | 9.780 | 9.800 | 9.630 | 9.710 | 219,445 | +0.04(+0.41%) |
Dec 09, 2021 | 9.590 | 9.710 | 9.570 | 9.670 | 258,229 | -0.09(-0.92%) |
Dec 08, 2021 | 9.720 | 9.780 | 9.660 | 9.760 | 225,449 | +0.12(+1.19%) |
Dec 07, 2021 | 9.710 | 9.790 | 9.630 | 9.645 | 201,570 | +0.20(+2.06%) |
Dec 06, 2021 | 9.420 | 9.490 | 9.340 | 9.450 | 191,565 | +0.19(+2.05%) |
Dec 03, 2021 | 9.380 | 9.390 | 9.170 | 9.260 | 490,186 | -0.15(-1.59%) |
Dec 02, 2021 | 9.290 | 9.460 | 9.240 | 9.410 | 450,063 | -0.09(-0.95%) |
Dec 01, 2021 | 9.670 | 9.830 | 9.410 | 9.500 | 329,122 | +0.03(+0.32%) |
Nov 30, 2021 | 9.600 | 9.639 | 9.340 | 9.470 | 519,862 | -0.05(-0.53%) |
Nov 29, 2021 | 9.610 | 9.610 | 9.460 | 9.520 | 298,042 | +0.11(+1.17%) |
Nov 26, 2021 | 9.240 | 9.425 | 9.200 | 9.410 | 562,521 | -0.55(-5.52%) |
Nov 24, 2021 | 9.980 | 10.04 | 9.940 | 9.960 | 196,801 | -0.08(-0.80%) |
Nov 23, 2021 | 9.950 | 10.06 | 9.910 | 10.04 | 389,372 | +0.10(+1.06%) |
Nov 22, 2021 | 9.850 | 10.00 | 9.800 | 9.935 | 336,947 | +0.09(+0.86%) |
Nov 19, 2021 | 9.870 | 9.950 | 9.840 | 9.850 | 342,747 | -0.06(-0.61%) |
Nov 18, 2021 | 9.890 | 9.930 | 9.900 | 9.910 | 253,926 | -0.03(-0.30%) |
Nov 17, 2021 | 9.870 | 10.06 | 9.870 | 9.940 | 370,801 | +0.26(+2.69%) |
Nov 16, 2021 | 9.710 | 9.740 | 9.680 | 9.680 | 158,920 | +0.04(+0.41%) |
Nov 15, 2021 | 9.610 | 9.680 | 9.590 | 9.640 | 402,879 | -0.20(-2.03%) |
Nov 12, 2021 | 9.760 | 9.850 | 9.730 | 9.840 | 295,884 | -0.02(-0.20%) |
Nov 11, 2021 | 9.780 | 9.890 | 9.760 | 9.860 | 285,845 | +0.46(+4.89%) |
Nov 10, 2021 | 9.500 | 9.400 | 305,150 | -0.20(-2.08%) | ||
Nov 09, 2021 | 9.660 | 9.680 | 9.550 | 9.600 | 197,481 | -0.16(-1.64%) |
Nov 08, 2021 | 9.550 | 9.770 | 9.550 | 9.760 | 255,360 | +0.28(+2.95%) |
Nov 05, 2021 | 9.450 | 9.500 | 9.380 | 9.480 | 233,857 | -0.03(-0.32%) |
Nov 04, 2021 | 9.639 | 9.640 | 9.450 | 9.510 | 475,964 | -0.23(-2.36%) |
Nov 03, 2021 | 9.700 | 9.770 | 9.649 | 9.740 | 318,924 | +0.11(+1.14%) |
Nov 02, 2021 | 9.600 | 9.660 | 9.550 | 9.630 | 585,231 | -0.34(-3.41%) |