Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 10.08 | 10.19 | 10.08 | 10.19 | 10,400 | +0.09(+0.89%) |
Jan 28, 2022 | 10.10 | 10.10 | 10.05 | 10.10 | 17,317 | -0.16(-1.54%) |
Jan 27, 2022 | 10.15 | 10.26 | 10.15 | 10.26 | 5,509 | +0.22(+2.17%) |
Jan 26, 2022 | 9.990 | 10.19 | 9.990 | 10.04 | 462 | +0.24(+2.45%) |
Jan 25, 2022 | 9.570 | 9.800 | 9.570 | 9.800 | 1,739 | +0.07(+0.72%) |
Jan 24, 2022 | 9.550 | 9.730 | 9.440 | 9.730 | 3,071 | -0.11(-1.12%) |
Jan 21, 2022 | 10.06 | 10.07 | 9.800 | 9.840 | 9,209 | -0.33(-3.24%) |
Jan 20, 2022 | 10.17 | 10.17 | 10.17 | 10.17 | 1,054 | +0.09(+0.86%) |
Jan 19, 2022 | 10.22 | 10.22 | 10.08 | 10.08 | 17,158 | -0.16(-1.53%) |
Jan 18, 2022 | 10.15 | 10.24 | 10.15 | 10.24 | 3,625 | +0.26(+2.61%) |
Jan 14, 2022 | 9.980 | 0 | -0.14(-1.38%) | |||
Jan 13, 2022 | 10.02 | 10.12 | 10.02 | 10.12 | 4,361 | +0.17(+1.71%) |
Jan 12, 2022 | 10.14 | 10.14 | 9.922 | 9.950 | 3,403 | -0.34(-3.26%) |
Jan 11, 2022 | 10.28 | 10.29 | 10.28 | 10.29 | 2,316 | +0.10(+0.94%) |
Jan 10, 2022 | 10.23 | 10.23 | 10.19 | 10.19 | 1,508 | +0.04(+0.37%) |
Jan 07, 2022 | 10.15 | 10.15 | 10.15 | 10.15 | 310 | +0.03(+0.32%) |
Jan 06, 2022 | 10.11 | 10.12 | 9.950 | 10.12 | 2,925 | -0.13(-1.27%) |
Jan 05, 2022 | 10.27 | 10.27 | 10.25 | 10.25 | 1,383 | -0.06(-0.60%) |
Jan 04, 2022 | 10.31 | 10.31 | 10.31 | 10.31 | 300 | +0.06(+0.61%) |
Dec 31, 2021 | 10.25 | 10.25 | 10.25 | 0 | +0.07(+0.69%) | |
Dec 30, 2021 | 10.18 | 10.18 | 10.18 | 10.18 | 243 | -0.03(-0.29%) |
Dec 29, 2021 | 10.24 | 10.26 | 10.21 | 10.21 | 3,259 | +0.11(+1.09%) |
Dec 28, 2021 | 9.660 | 10.50 | 9.660 | 10.10 | 2,010 | -0.06(-0.61%) |
Dec 23, 2021 | 10.16 | 10.16 | 10.16 | 3 | +0.01(+0.12%) | |
Dec 22, 2021 | 10.02 | 10.15 | 10.02 | 10.15 | 1,548 | +0.14(+1.40%) |
Dec 21, 2021 | 10.08 | 10.10 | 10.00 | 10.01 | 31,301 | +0.03(+0.30%) |
Dec 20, 2021 | 9.880 | 9.980 | 9.820 | 9.980 | 2,278 | +0.02(+0.20%) |
Dec 17, 2021 | 9.980 | 10.11 | 9.940 | 9.960 | 28,410 | -0.31(-3.02%) |
Dec 16, 2021 | 10.22 | 10.39 | 10.22 | 10.27 | 28,519 | +0.18(+1.78%) |
Dec 15, 2021 | 9.860 | 10.10 | 9.850 | 10.09 | 3,164 | -0.04(-0.39%) |
Dec 14, 2021 | 10.03 | 10.36 | 10.03 | 10.13 | 13,399 | -0.30(-2.88%) |
Dec 13, 2021 | 10.43 | 10.44 | 10.43 | 10.43 | 21,172 | -0.40(-3.69%) |
Dec 10, 2021 | 10.83 | 10.83 | 10.83 | 10.83 | 230 | -0.14(-1.28%) |
Dec 08, 2021 | 10.97 | 10.97 | 10.97 | 10 | +0.07(+0.64%) | |
Dec 07, 2021 | 10.89 | 10.90 | 10.89 | 10.90 | 1,035 | +0.26(+2.45%) |
Dec 06, 2021 | 10.47 | 10.64 | 10.47 | 10.64 | 912 | +0.35(+3.40%) |
Dec 03, 2021 | 10.50 | 10.50 | 10.29 | 10.29 | 12,317 | -0.21(-1.97%) |
Dec 02, 2021 | 10.46 | 10.50 | 10.46 | 10.50 | 1,826 | +0.14(+1.34%) |
Dec 01, 2021 | 10.60 | 10.64 | 10.36 | 10.36 | 29,299 | -0.08(-0.78%) |
Nov 30, 2021 | 10.37 | 10.71 | 10.37 | 10.44 | 38,469 | -0.28(-2.61%) |
Nov 29, 2021 | 10.75 | 10.75 | 10.72 | 10.72 | 602 | -0.04(-0.37%) |
Nov 26, 2021 | 10.76 | 10.76 | 10.76 | 10.76 | 100 | -0.37(-3.32%) |
Nov 24, 2021 | 11.11 | 11.14 | 11.07 | 11.13 | 1,722 | +0.02(+0.18%) |
Nov 23, 2021 | 11.01 | 11.11 | 11.01 | 11.11 | 2,213 | +0.19(+1.74%) |
Nov 19, 2021 | 10.92 | 10.92 | 10.92 | 4 | -0.18(-1.62%) | |
Nov 18, 2021 | 11.18 | 11.22 | 11.10 | 11.10 | 33,700 | -0.01(-0.09%) |
Nov 17, 2021 | 11.15 | 11.17 | 11.05 | 11.11 | 5,000 | -0.11(-0.98%) |
Nov 16, 2021 | 11.20 | 11.28 | 11.17 | 11.22 | 7,949 | -0.09(-0.80%) |
Nov 15, 2021 | 11.40 | 11.40 | 11.31 | 11.31 | 500 | -0.45(-3.83%) |
Nov 12, 2021 | 11.52 | 11.81 | 11.23 | 11.76 | 5,727 | +0.37(+3.25%) |
Nov 11, 2021 | 11.20 | 11.40 | 11.19 | 11.39 | 2,996 | +0.10(+0.89%) |
Nov 09, 2021 | 11.34 | 11.35 | 11.29 | 11.29 | 22,225 | -0.12(-1.05%) |
Nov 08, 2021 | 11.25 | 11.90 | 11.21 | 11.41 | 25,266 | +0.15(+1.33%) |
Nov 05, 2021 | 11.28 | 11.28 | 11.20 | 11.26 | 1,292 | -0.02(-0.18%) |
Nov 04, 2021 | 11.34 | 11.34 | 11.28 | 11.28 | 800 | -0.06(-0.51%) |
Nov 03, 2021 | 11.28 | 11.34 | 11.28 | 11.34 | 505 | +0.11(+0.98%) |
Nov 02, 2021 | 11.22 | 11.23 | 11.22 | 11.23 | 2,625 | -0.02(-0.19%) |