Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 10.20 | 10.56 | 10.48 | 106,190 | +0.12(+1.12%) | |
Jan 28, 2022 | 10.48 | 10.56 | 10.18 | 10.37 | 91,392 | +0.02(+0.22%) |
Jan 27, 2022 | 10.42 | 10.60 | 10.27 | 10.34 | 81,121 | -0.05(-0.50%) |
Jan 26, 2022 | 10.46 | 10.66 | 10.34 | 10.39 | 138,613 | -0.07(-0.66%) |
Jan 25, 2022 | 10.16 | 10.52 | 10.09 | 10.46 | 169,063 | +0.29(+2.86%) |
Jan 24, 2022 | 10.22 | 10.33 | 9.881 | 10.17 | 230,166 | -0.08(-0.82%) |
Jan 21, 2022 | 10.39 | 10.39 | 10.17 | 10.26 | 88,394 | -0.08(-0.74%) |
Jan 20, 2022 | 10.39 | 10.49 | 10.33 | 10.33 | 54,004 | -0.02(-0.15%) |
Jan 19, 2022 | 10.46 | 10.49 | 10.30 | 10.35 | 76,175 | -0.03(-0.29%) |
Jan 18, 2022 | 10.10 | 10.40 | 10.09 | 10.38 | 86,641 | +0.31(+3.12%) |
Jan 14, 2022 | 10.07 | 0 | -0.18(-1.79%) | |||
Jan 13, 2022 | 10.34 | 10.45 | 10.23 | 10.25 | 75,780 | -0.11(-1.11%) |
Jan 12, 2022 | 10.26 | 10.42 | 10.23 | 10.36 | 84,511 | +0.08(+0.74%) |
Jan 11, 2022 | 10.24 | 10.32 | 10.16 | 10.29 | 67,193 | +0.10(+0.98%) |
Jan 10, 2022 | 10.23 | 10.29 | 10.14 | 10.19 | 142,532 | -0.04(-0.37%) |
Jan 07, 2022 | 10.18 | 10.33 | 10.07 | 10.23 | 111,395 | +0.05(+0.45%) |
Jan 06, 2022 | 10.05 | 10.19 | 10.03 | 10.18 | 60,561 | +0.12(+1.22%) |
Jan 05, 2022 | 10.21 | 10.22 | 10.03 | 10.06 | 57,385 | -0.10(-0.98%) |
Jan 04, 2022 | 10.19 | 10.26 | 10.13 | 10.16 | 59,802 | -0.05(-0.52%) |
Jan 03, 2022 | 10.01 | 10.26 | 10.01 | 10.21 | 82,083 | +0.24(+2.46%) |
Dec 31, 2021 | 9.996 | 10.10 | 9.966 | 9.966 | 81,828 | -0.01(-0.08%) |
Dec 30, 2021 | 9.989 | 10.02 | 9.897 | 9.973 | 60,650 | +0.02(+0.15%) |
Dec 29, 2021 | 10.09 | 10.10 | 9.912 | 9.958 | 71,516 | -0.11(-1.06%) |
Dec 28, 2021 | 10.03 | 10.09 | 9.992 | 10.07 | 33,954 | +0.05(+0.46%) |
Dec 27, 2021 | 9.973 | 10.03 | 9.904 | 10.02 | 62,370 | +0.09(+0.93%) |
Dec 23, 2021 | 9.667 | 9.954 | 9.667 | 9.927 | 103,334 | +0.28(+2.94%) |
Dec 22, 2021 | 9.407 | 9.709 | 9.407 | 9.644 | 60,610 | +0.16(+1.69%) |
Dec 21, 2021 | 9.346 | 9.629 | 9.323 | 9.483 | 138,917 | +0.01(+0.08%) |
Dec 20, 2021 | 9.621 | 9.621 | 9.261 | 9.476 | 130,108 | -0.18(-1.82%) |
Dec 17, 2021 | 9.820 | 9.847 | 9.614 | 9.652 | 98,070 | -0.17(-1.71%) |
Dec 16, 2021 | 10.02 | 10.04 | 9.820 | 9.820 | 84,325 | -0.14(-1.38%) |
Dec 15, 2021 | 9.881 | 10.10 | 9.808 | 9.958 | 101,442 | +0.03(+0.26%) |
Dec 14, 2021 | 9.796 | 9.949 | 9.704 | 9.932 | 114,612 | +0.19(+1.95%) |
Dec 13, 2021 | 10.21 | 10.21 | 9.704 | 9.742 | 198,174 | -0.37(-3.68%) |
Dec 10, 2021 | 10.18 | 10.21 | 10.03 | 10.11 | 35,692 | -0.01(-0.08%) |
Dec 09, 2021 | 10.03 | 10.26 | 9.917 | 10.12 | 123,735 | +0.00(+0.00%) |
Dec 08, 2021 | 9.841 | 10.16 | 9.841 | 10.12 | 142,483 | +0.12(+1.22%) |
Dec 07, 2021 | 10.06 | 10.06 | 9.872 | 10.00 | 106,710 | +0.07(+0.69%) |
Dec 06, 2021 | 10.05 | 10.05 | 9.689 | 9.932 | 160,527 | +0.07(+0.69%) |
Dec 03, 2021 | 10.21 | 10.21 | 9.864 | 9.864 | 59,879 | -0.30(-2.99%) |
Dec 02, 2021 | 10.11 | 10.29 | 10.09 | 10.17 | 47,698 | +0.09(+0.91%) |
Dec 01, 2021 | 10.26 | 10.34 | 10.05 | 10.08 | 69,135 | +0.01(+0.08%) |
Nov 30, 2021 | 10.37 | 10.44 | 9.735 | 10.07 | 228,406 | -0.38(-3.64%) |
Nov 29, 2021 | 10.50 | 10.58 | 10.43 | 10.45 | 56,325 | +0.05(+0.46%) |
Nov 26, 2021 | 10.45 | 10.49 | 10.19 | 10.40 | 135,256 | -0.18(-1.71%) |
Nov 24, 2021 | 10.67 | 10.69 | 10.58 | 10.58 | 48,473 | -0.08(-0.71%) |
Nov 23, 2021 | 10.54 | 10.68 | 10.53 | 10.66 | 63,622 | +0.13(+1.22%) |
Nov 22, 2021 | 10.49 | 10.62 | 10.49 | 10.53 | 129,180 | +0.01(+0.07%) |
Nov 19, 2021 | 10.44 | 10.61 | 10.44 | 10.52 | 87,809 | +0.08(+0.72%) |
Nov 18, 2021 | 10.63 | 10.51 | 10.45 | 10.45 | 141,699 | -0.20(-1.84%) |
Nov 17, 2021 | 10.77 | 10.78 | 10.62 | 10.64 | 97,782 | -0.09(-0.84%) |
Nov 16, 2021 | 10.80 | 10.86 | 10.70 | 10.73 | 118,136 | +0.00(+0.00%) |
Nov 15, 2021 | 10.80 | 10.88 | 10.66 | 10.73 | 141,423 | -0.14(-1.25%) |
Nov 12, 2021 | 10.86 | 10.94 | 10.64 | 10.87 | 270,051 | -0.02(-0.14%) |
Nov 11, 2021 | 10.83 | 11.13 | 10.83 | 10.88 | 106,587 | +0.05(+0.49%) |
Nov 10, 2021 | 11.06 | 10.82 | 10.83 | 97,395 | -0.23(-2.05%) | |
Nov 09, 2021 | 10.83 | 11.11 | 10.77 | 11.06 | 212,658 | +0.18(+1.67%) |
Nov 08, 2021 | 10.76 | 10.91 | 10.72 | 10.88 | 113,888 | +0.14(+1.26%) |
Nov 05, 2021 | 10.57 | 10.76 | 10.57 | 10.74 | 115,572 | +0.22(+2.08%) |
Nov 04, 2021 | 10.37 | 10.52 | 10.37 | 10.52 | 184,629 | +0.21(+2.05%) |
Nov 03, 2021 | 10.43 | 10.49 | 10.30 | 10.31 | 102,505 | -0.14(-1.37%) |
Nov 02, 2021 | 10.65 | 10.72 | 10.45 | 10.45 | 84,836 | -0.20(-1.84%) |