Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 11.48 | 11.81 | 11.80 | 20,857 | +0.30(+2.65%) | |
Jan 28, 2022 | 11.23 | 11.51 | 11.23 | 11.50 | 31,511 | +0.16(+1.42%) |
Jan 27, 2022 | 11.04 | 11.36 | 10.75 | 11.34 | 27,411 | +0.53(+4.89%) |
Jan 26, 2022 | 10.82 | 11.40 | 10.74 | 10.81 | 25,269 | +0.01(+0.08%) |
Jan 25, 2022 | 10.94 | 10.94 | 10.80 | 10.80 | 39,128 | -0.16(-1.47%) |
Jan 24, 2022 | 10.61 | 11.05 | 10.61 | 10.96 | 37,023 | +0.21(+2.00%) |
Jan 21, 2022 | 10.72 | 11.02 | 10.66 | 10.74 | 29,809 | -0.16(-1.48%) |
Jan 20, 2022 | 10.83 | 11.07 | 10.55 | 10.91 | 27,935 | +0.10(+0.91%) |
Jan 19, 2022 | 10.63 | 10.92 | 10.61 | 10.81 | 24,782 | +0.13(+1.26%) |
Jan 18, 2022 | 10.93 | 11.01 | 10.54 | 10.67 | 14,018 | -0.34(-3.09%) |
Jan 14, 2022 | 11.01 | 0 | -0.06(-0.57%) | |||
Jan 13, 2022 | 10.87 | 11.15 | 10.74 | 11.08 | 42,262 | +0.37(+3.43%) |
Jan 12, 2022 | 10.51 | 10.72 | 10.43 | 10.71 | 14,899 | +0.32(+3.10%) |
Jan 11, 2022 | 10.27 | 10.45 | 10.17 | 10.39 | 27,913 | +0.06(+0.61%) |
Jan 10, 2022 | 10.68 | 10.79 | 10.26 | 10.32 | 43,644 | -0.38(-3.52%) |
Jan 07, 2022 | 10.88 | 10.91 | 10.57 | 10.70 | 26,481 | -0.08(-0.75%) |
Jan 06, 2022 | 10.92 | 10.99 | 10.66 | 10.78 | 64,545 | -0.17(-1.55%) |
Jan 05, 2022 | 11.47 | 11.48 | 10.92 | 10.95 | 45,938 | -0.55(-4.75%) |
Jan 04, 2022 | 12.13 | 12.13 | 11.32 | 11.50 | 22,673 | -0.61(-5.03%) |
Jan 03, 2022 | 11.79 | 12.27 | 11.79 | 12.11 | 31,822 | +0.17(+1.43%) |
Dec 31, 2021 | 11.24 | 12.04 | 11.10 | 11.94 | 38,333 | +0.73(+6.55%) |
Dec 30, 2021 | 11.38 | 11.42 | 11.17 | 11.20 | 19,694 | -0.13(-1.18%) |
Dec 29, 2021 | 11.60 | 11.69 | 11.24 | 11.34 | 47,118 | -0.23(-2.01%) |
Dec 28, 2021 | 11.62 | 11.73 | 11.40 | 11.57 | 24,955 | -0.16(-1.37%) |
Dec 27, 2021 | 11.64 | 12.02 | 11.36 | 11.73 | 14,349 | +0.13(+1.08%) |
Dec 23, 2021 | 11.52 | 11.63 | 11.17 | 11.60 | 15,593 | +0.19(+1.65%) |
Dec 22, 2021 | 11.37 | 11.47 | 11.14 | 11.42 | 22,451 | +0.22(+2.00%) |
Dec 21, 2021 | 10.95 | 11.34 | 10.92 | 11.19 | 52,679 | +0.35(+3.22%) |
Dec 20, 2021 | 10.76 | 10.92 | 10.66 | 10.84 | 28,235 | +0.03(+0.25%) |
Dec 17, 2021 | 10.81 | 10.97 | 10.64 | 10.82 | 58,399 | -0.02(-0.17%) |
Dec 16, 2021 | 11.10 | 11.19 | 10.79 | 10.83 | 31,043 | -0.19(-1.71%) |
Dec 15, 2021 | 11.22 | 11.42 | 10.91 | 11.02 | 35,705 | -0.30(-2.61%) |
Dec 14, 2021 | 11.18 | 11.32 | 10.77 | 11.32 | 47,729 | +0.11(+0.96%) |
Dec 13, 2021 | 11.57 | 11.85 | 11.17 | 11.21 | 26,723 | -0.36(-3.10%) |
Dec 10, 2021 | 11.55 | 11.70 | 11.33 | 11.57 | 13,655 | +0.11(+0.94%) |
Dec 09, 2021 | 11.34 | 11.51 | 11.28 | 11.46 | 54,214 | -0.01(-0.08%) |
Dec 08, 2021 | 11.61 | 11.61 | 11.39 | 11.47 | 13,479 | -0.12(-1.00%) |
Dec 07, 2021 | 11.51 | 11.83 | 11.43 | 11.59 | 18,448 | +0.32(+2.86%) |
Dec 06, 2021 | 11.22 | 11.63 | 11.16 | 11.26 | 22,368 | +0.01(+0.08%) |
Dec 03, 2021 | 11.25 | 11.34 | 11.16 | 11.25 | 22,697 | -0.08(-0.71%) |
Dec 02, 2021 | 11.19 | 11.34 | 11.16 | 11.34 | 27,762 | +0.11(+0.96%) |
Dec 01, 2021 | 11.47 | 11.72 | 11.08 | 11.23 | 58,265 | -0.10(-0.87%) |
Nov 30, 2021 | 11.18 | 11.41 | 11.00 | 11.33 | 42,158 | -0.04(-0.39%) |
Nov 29, 2021 | 11.28 | 11.37 | 10.98 | 11.37 | 55,698 | +0.02(+0.16%) |
Nov 26, 2021 | 11.15 | 11.35 | 10.75 | 11.35 | 26,565 | +0.01(+0.08%) |
Nov 24, 2021 | 10.83 | 11.41 | 10.81 | 11.34 | 29,757 | +0.44(+4.02%) |
Nov 23, 2021 | 11.61 | 11.63 | 10.79 | 10.91 | 61,295 | -0.73(-6.31%) |
Nov 22, 2021 | 11.91 | 12.04 | 11.55 | 11.64 | 59,544 | -0.37(-3.06%) |
Nov 19, 2021 | 11.85 | 12.11 | 11.60 | 12.01 | 32,140 | +0.17(+1.44%) |
Nov 18, 2021 | 11.85 | 11.85 | 11.56 | 11.84 | 32,729 | -0.01(-0.08%) |
Nov 17, 2021 | 11.68 | 11.85 | 11.55 | 11.85 | 42,689 | +0.16(+1.38%) |
Nov 16, 2021 | 12.49 | 12.50 | 11.23 | 11.68 | 287,137 | -0.93(-7.38%) |
Nov 15, 2021 | 13.07 | 13.21 | 12.49 | 12.62 | 57,927 | -0.33(-2.56%) |
Nov 12, 2021 | 12.96 | 13.16 | 12.79 | 12.95 | 24,722 | +0.10(+0.77%) |
Nov 11, 2021 | 13.40 | 13.52 | 12.71 | 12.85 | 80,376 | -0.36(-2.71%) |
Nov 10, 2021 | 13.07 | 13.21 | 57,553 | +0.00(+0.00%) | ||
Nov 09, 2021 | 12.90 | 13.22 | 12.42 | 13.21 | 122,326 | +0.23(+1.79%) |
Nov 08, 2021 | 12.56 | 13.60 | 12.28 | 12.97 | 426,233 | +0.52(+4.17%) |
Nov 05, 2021 | 12.54 | 12.54 | 12.22 | 12.45 | 39,233 | -0.04(-0.29%) |
Nov 04, 2021 | 12.62 | 12.62 | 12.41 | 12.49 | 23,454 | -0.04(-0.29%) |
Nov 03, 2021 | 12.47 | 12.71 | 12.41 | 12.53 | 41,474 | +0.17(+1.38%) |
Nov 02, 2021 | 12.28 | 12.76 | 12.12 | 12.36 | 64,442 | +0.32(+2.68%) |