Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 10.28 | 10.39 | 10.39 | 48,820 | +0.14(+1.33%) | |
Jan 28, 2022 | 10.07 | 10.28 | 10.07 | 10.25 | 33,871 | +0.14(+1.35%) |
Jan 27, 2022 | 10.16 | 10.21 | 10.07 | 10.12 | 38,592 | +0.02(+0.16%) |
Jan 26, 2022 | 10.14 | 10.30 | 10.08 | 10.10 | 82,311 | +0.02(+0.16%) |
Jan 25, 2022 | 9.970 | 10.16 | 9.922 | 10.08 | 22,916 | -0.01(-0.08%) |
Jan 24, 2022 | 10.31 | 10.31 | 9.359 | 10.09 | 354,895 | -0.31(-2.94%) |
Jan 21, 2022 | 10.67 | 10.69 | 10.34 | 10.40 | 22,494 | -0.33(-3.08%) |
Jan 20, 2022 | 10.78 | 10.89 | 10.68 | 10.73 | 47,845 | -0.02(-0.22%) |
Jan 19, 2022 | 10.76 | 10.86 | 10.66 | 10.75 | 57,432 | +0.06(+0.53%) |
Jan 18, 2022 | 10.78 | 10.78 | 10.65 | 10.69 | 22,118 | -0.11(-1.04%) |
Jan 14, 2022 | 10.81 | 0 | +0.03(+0.30%) | |||
Jan 13, 2022 | 10.75 | 10.93 | 10.70 | 10.78 | 49,730 | +0.07(+0.68%) |
Jan 12, 2022 | 10.70 | 10.78 | 10.66 | 10.70 | 50,551 | +0.01(+0.07%) |
Jan 11, 2022 | 10.56 | 10.82 | 10.56 | 10.69 | 19,823 | +0.18(+1.68%) |
Jan 10, 2022 | 10.61 | 10.61 | 10.42 | 10.52 | 32,011 | -0.11(-1.06%) |
Jan 07, 2022 | 10.58 | 10.67 | 10.49 | 10.63 | 89,732 | +0.09(+0.84%) |
Jan 06, 2022 | 10.45 | 10.61 | 10.45 | 10.54 | 59,041 | +0.14(+1.39%) |
Jan 05, 2022 | 10.55 | 10.62 | 10.35 | 10.40 | 49,976 | -0.10(-1.00%) |
Jan 04, 2022 | 10.53 | 10.57 | 10.46 | 10.50 | 34,393 | +0.04(+0.38%) |
Jan 03, 2022 | 10.45 | 10.55 | 10.44 | 10.46 | 47,926 | +0.00(+0.00%) |
Dec 31, 2021 | 10.57 | 10.61 | 10.42 | 10.46 | 114,491 | -0.05(-0.46%) |
Dec 30, 2021 | 10.45 | 10.51 | 10.39 | 10.51 | 45,034 | +0.06(+0.62%) |
Dec 29, 2021 | 10.25 | 10.46 | 10.25 | 10.45 | 37,623 | +0.21(+2.04%) |
Dec 28, 2021 | 10.27 | 10.29 | 10.12 | 10.24 | 26,203 | -0.01(-0.08%) |
Dec 27, 2021 | 10.22 | 10.26 | 10.17 | 10.24 | 31,186 | +0.10(+0.95%) |
Dec 23, 2021 | 10.06 | 10.16 | 10.06 | 10.15 | 39,775 | +0.10(+1.04%) |
Dec 22, 2021 | 9.890 | 10.06 | 9.890 | 10.04 | 60,400 | +0.10(+1.05%) |
Dec 21, 2021 | 9.858 | 10.06 | 9.785 | 9.938 | 62,768 | +0.14(+1.48%) |
Dec 20, 2021 | 9.890 | 9.890 | 9.689 | 9.793 | 64,037 | -0.14(-1.46%) |
Dec 17, 2021 | 9.938 | 9.978 | 9.898 | 9.938 | 32,044 | +0.02(+0.24%) |
Dec 16, 2021 | 9.987 | 10.03 | 9.914 | 9.914 | 96,375 | -0.13(-1.28%) |
Dec 15, 2021 | 10.12 | 10.12 | 9.962 | 10.04 | 159,514 | -0.06(-0.56%) |
Dec 14, 2021 | 10.16 | 10.24 | 9.962 | 10.10 | 94,350 | -0.07(-0.71%) |
Dec 13, 2021 | 10.05 | 10.17 | 9.946 | 10.17 | 101,046 | +0.07(+0.72%) |
Dec 10, 2021 | 10.20 | 10.29 | 10.07 | 10.10 | 76,052 | -0.10(-1.03%) |
Dec 09, 2021 | 10.22 | 10.23 | 10.15 | 10.20 | 35,551 | -0.02(-0.23%) |
Dec 08, 2021 | 10.34 | 10.38 | 10.22 | 10.23 | 79,139 | -0.04(-0.38%) |
Dec 07, 2021 | 10.15 | 10.35 | 10.15 | 10.27 | 143,694 | +0.13(+1.24%) |
Dec 06, 2021 | 10.06 | 10.25 | 10.05 | 10.14 | 46,257 | +0.08(+0.78%) |
Dec 03, 2021 | 10.27 | 10.27 | 10.04 | 10.06 | 36,280 | -0.19(-1.84%) |
Dec 02, 2021 | 10.26 | 10.29 | 10.23 | 10.25 | 14,841 | +0.06(+0.62%) |
Dec 01, 2021 | 10.35 | 10.35 | 10.19 | 10.19 | 40,462 | -0.19(-1.82%) |
Nov 30, 2021 | 10.23 | 10.38 | 10.13 | 10.38 | 45,336 | +0.18(+1.78%) |
Nov 29, 2021 | 10.31 | 10.33 | 10.18 | 10.20 | 53,726 | -0.11(-1.07%) |
Nov 26, 2021 | 10.25 | 10.31 | 10.24 | 10.31 | 40,779 | +0.00(+0.00%) |
Nov 24, 2021 | 10.20 | 10.31 | 10.20 | 10.31 | 17,175 | +0.09(+0.92%) |
Nov 23, 2021 | 10.26 | 10.27 | 10.17 | 10.21 | 26,335 | -0.01(-0.08%) |
Nov 22, 2021 | 10.19 | 10.30 | 10.19 | 10.22 | 16,744 | +0.04(+0.39%) |
Nov 19, 2021 | 10.21 | 10.23 | 10.11 | 10.18 | 15,176 | -0.01(-0.08%) |
Nov 18, 2021 | 10.18 | 10.25 | 10.19 | 10.19 | 25,883 | +0.02(+0.21%) |
Nov 17, 2021 | 10.30 | 10.31 | 10.16 | 10.17 | 34,877 | -0.12(-1.17%) |
Nov 16, 2021 | 10.33 | 10.38 | 10.29 | 10.29 | 22,420 | -0.04(-0.34%) |
Nov 15, 2021 | 10.35 | 10.42 | 10.29 | 10.32 | 35,186 | -0.01(-0.08%) |
Nov 12, 2021 | 10.36 | 10.38 | 10.31 | 10.33 | 19,016 | +0.02(+0.15%) |
Nov 11, 2021 | 10.32 | 10.37 | 10.29 | 10.31 | 41,314 | +0.05(+0.46%) |
Nov 10, 2021 | 10.27 | 10.27 | 41,835 | -0.01(-0.08%) | ||
Nov 09, 2021 | 10.25 | 10.48 | 10.23 | 10.27 | 20,455 | +0.02(+0.23%) |
Nov 08, 2021 | 10.24 | 10.29 | 10.19 | 10.25 | 17,899 | +0.06(+0.62%) |
Nov 05, 2021 | 10.20 | 10.23 | 10.15 | 10.19 | 29,519 | +0.03(+0.31%) |
Nov 04, 2021 | 10.19 | 10.22 | 10.11 | 10.16 | 80,242 | -0.01(-0.08%) |
Nov 03, 2021 | 10.19 | 10.20 | 10.12 | 10.16 | 50,106 | -0.03(-0.31%) |
Nov 02, 2021 | 10.15 | 10.30 | 10.14 | 10.20 | 43,294 | +0.02(+0.15%) |