Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 12.11 | 12.18 | 1,428,585 | +0.17(+1.40%) | ||
Jan 28, 2022 | 11.52 | 12.05 | 11.52 | 12.02 | 284,303 | +0.22(+1.91%) |
Jan 27, 2022 | 11.72 | 11.89 | 11.36 | 11.79 | 163,988 | +0.25(+2.19%) |
Jan 26, 2022 | 11.47 | 11.66 | 11.34 | 11.54 | 195,866 | +0.13(+1.15%) |
Jan 25, 2022 | 11.28 | 11.59 | 11.16 | 11.41 | 223,463 | +0.03(+0.25%) |
Jan 24, 2022 | 10.99 | 11.42 | 10.82 | 11.38 | 541,529 | +0.03(+0.25%) |
Jan 21, 2022 | 11.10 | 11.53 | 11.01 | 11.35 | 291,561 | -0.02(-0.17%) |
Jan 20, 2022 | 11.73 | 11.86 | 11.31 | 11.37 | 112,154 | -0.41(-3.50%) |
Jan 19, 2022 | 11.65 | 11.86 | 11.53 | 11.78 | 143,373 | +0.07(+0.56%) |
Jan 18, 2022 | 11.71 | 11.72 | 11.30 | 11.72 | 224,526 | +0.16(+1.38%) |
Jan 14, 2022 | 11.56 | 0 | +0.22(+1.98%) | |||
Jan 13, 2022 | 11.63 | 11.74 | 11.25 | 11.33 | 134,783 | -0.27(-2.34%) |
Jan 12, 2022 | 11.48 | 11.74 | 11.44 | 11.60 | 198,518 | +0.20(+1.73%) |
Jan 11, 2022 | 11.35 | 11.42 | 11.20 | 11.41 | 60,583 | +0.17(+1.50%) |
Jan 10, 2022 | 11.45 | 11.45 | 10.98 | 11.24 | 284,825 | -0.10(-0.91%) |
Jan 07, 2022 | 11.26 | 11.39 | 11.08 | 11.34 | 190,314 | +0.00(+0.00%) |
Jan 06, 2022 | 11.29 | 11.41 | 11.19 | 11.34 | 130,929 | +0.16(+1.43%) |
Jan 05, 2022 | 11.15 | 11.34 | 11.04 | 11.18 | 247,138 | +0.02(+0.17%) |
Jan 04, 2022 | 10.99 | 11.24 | 10.94 | 11.16 | 495,306 | +0.29(+2.67%) |
Jan 03, 2022 | 10.68 | 11.02 | 10.66 | 10.87 | 211,560 | +0.21(+1.93%) |
Dec 31, 2021 | 10.38 | 10.67 | 10.38 | 10.67 | 201,191 | +0.24(+2.34%) |
Dec 30, 2021 | 10.49 | 10.57 | 10.39 | 10.42 | 161,673 | -0.04(-0.36%) |
Dec 29, 2021 | 10.43 | 10.56 | 10.29 | 10.46 | 250,708 | +0.06(+0.54%) |
Dec 28, 2021 | 10.40 | 10.53 | 10.33 | 10.40 | 111,158 | +0.10(+1.00%) |
Dec 27, 2021 | 10.07 | 10.34 | 9.934 | 10.30 | 191,408 | +0.25(+2.52%) |
Dec 23, 2021 | 10.03 | 10.23 | 10.03 | 10.05 | 140,464 | +0.06(+0.56%) |
Dec 22, 2021 | 9.991 | 10.22 | 9.869 | 9.991 | 380,222 | -0.08(-0.84%) |
Dec 21, 2021 | 10.14 | 10.22 | 10.03 | 10.07 | 138,683 | +0.14(+1.41%) |
Dec 20, 2021 | 9.841 | 10.04 | 9.841 | 9.934 | 185,591 | -0.25(-2.48%) |
Dec 17, 2021 | 9.850 | 10.34 | 9.850 | 10.19 | 404,635 | +0.22(+2.26%) |
Dec 16, 2021 | 10.13 | 10.13 | 9.906 | 9.963 | 294,857 | +0.09(+0.95%) |
Dec 15, 2021 | 9.888 | 9.996 | 9.635 | 9.869 | 384,548 | -0.05(-0.47%) |
Dec 14, 2021 | 9.944 | 10.21 | 9.859 | 9.916 | 156,125 | -0.13(-1.31%) |
Dec 13, 2021 | 10.47 | 10.49 | 9.995 | 10.05 | 206,226 | -0.36(-3.42%) |
Dec 10, 2021 | 10.40 | 10.61 | 10.37 | 10.40 | 94,446 | +0.01(+0.09%) |
Dec 09, 2021 | 10.46 | 10.59 | 10.32 | 10.39 | 140,014 | -0.10(-0.98%) |
Dec 08, 2021 | 10.36 | 10.61 | 10.32 | 10.50 | 157,396 | +0.10(+0.99%) |
Dec 07, 2021 | 10.39 | 10.57 | 10.36 | 10.39 | 326,386 | +0.11(+1.09%) |
Dec 06, 2021 | 10.22 | 10.50 | 10.22 | 10.28 | 339,426 | +0.12(+1.20%) |
Dec 03, 2021 | 10.40 | 10.47 | 10.08 | 10.16 | 205,365 | -0.07(-0.64%) |
Dec 02, 2021 | 10.30 | 10.41 | 10.13 | 10.22 | 275,647 | +0.01(+0.09%) |
Dec 01, 2021 | 10.33 | 10.46 | 9.991 | 10.22 | 362,195 | +0.23(+2.35%) |
Nov 30, 2021 | 9.747 | 10.19 | 9.700 | 9.981 | 280,943 | +0.07(+0.76%) |
Nov 29, 2021 | 10.23 | 10.25 | 9.766 | 9.906 | 417,711 | -0.10(-1.03%) |
Nov 26, 2021 | 10.03 | 10.13 | 9.794 | 10.01 | 201,502 | -0.31(-3.00%) |
Nov 24, 2021 | 10.05 | 10.37 | 10.01 | 10.32 | 297,771 | +0.22(+2.23%) |
Nov 23, 2021 | 9.981 | 10.27 | 9.869 | 10.09 | 320,073 | +0.23(+2.38%) |
Nov 22, 2021 | 10.11 | 10.25 | 9.841 | 9.859 | 235,495 | -0.16(-1.59%) |
Nov 19, 2021 | 10.11 | 10.12 | 9.892 | 10.02 | 305,633 | -0.19(-1.84%) |
Nov 18, 2021 | 10.40 | 10.24 | 10.13 | 10.21 | 241,222 | -0.10(-1.00%) |
Nov 17, 2021 | 10.32 | 10.47 | 10.26 | 10.31 | 258,699 | -0.05(-0.45%) |
Nov 16, 2021 | 10.52 | 10.76 | 10.33 | 10.36 | 312,501 | -0.16(-1.51%) |
Nov 15, 2021 | 10.49 | 10.58 | 10.37 | 10.52 | 175,521 | +0.03(+0.27%) |
Nov 12, 2021 | 10.72 | 10.83 | 10.40 | 10.49 | 184,316 | -0.23(-2.19%) |
Nov 11, 2021 | 10.62 | 10.91 | 10.62 | 10.72 | 242,343 | +0.08(+0.78%) |
Nov 10, 2021 | 10.77 | 10.64 | 332,464 | -0.07(-0.68%) | ||
Nov 09, 2021 | 10.80 | 10.90 | 10.59 | 10.71 | 184,755 | +0.01(+0.09%) |
Nov 08, 2021 | 10.54 | 10.74 | 10.36 | 10.70 | 387,724 | +0.38(+3.64%) |
Nov 05, 2021 | 10.37 | 10.46 | 10.15 | 10.33 | 423,239 | +0.10(+0.99%) |
Nov 04, 2021 | 10.77 | 10.81 | 10.11 | 10.23 | 460,997 | -0.42(-3.96%) |
Nov 03, 2021 | 11.03 | 11.13 | 10.62 | 10.65 | 280,706 | -0.31(-2.85%) |
Nov 02, 2021 | 11.08 | 11.22 | 10.87 | 10.96 | 226,814 | -0.06(-0.58%) |