Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 11.43 | 11.63 | 11.31 | 11.61 | 118,598 | +0.06(+0.52%) |
Jan 28, 2022 | 11.38 | 11.58 | 11.21 | 11.55 | 82,341 | +0.10(+0.90%) |
Jan 27, 2022 | 11.28 | 11.58 | 11.14 | 11.45 | 174,970 | +0.13(+1.14%) |
Jan 26, 2022 | 11.54 | 11.67 | 11.26 | 11.32 | 96,722 | -0.08(-0.68%) |
Jan 25, 2022 | 11.24 | 11.45 | 11.14 | 11.40 | 117,906 | +0.01(+0.08%) |
Jan 24, 2022 | 11.13 | 11.44 | 11.01 | 11.39 | 120,078 | +0.24(+2.16%) |
Jan 21, 2022 | 11.25 | 11.54 | 11.15 | 11.15 | 97,798 | -0.16(-1.44%) |
Jan 20, 2022 | 11.42 | 11.54 | 11.31 | 11.31 | 117,146 | -0.09(-0.83%) |
Jan 19, 2022 | 11.61 | 11.61 | 11.40 | 11.41 | 91,616 | -0.13(-1.12%) |
Jan 18, 2022 | 11.67 | 11.70 | 11.51 | 11.54 | 99,120 | -0.14(-1.18%) |
Jan 14, 2022 | 11.67 | 0 | +0.14(+1.19%) | |||
Jan 13, 2022 | 11.37 | 11.59 | 11.31 | 11.54 | 65,094 | +0.21(+1.90%) |
Jan 12, 2022 | 11.55 | 11.58 | 11.32 | 11.32 | 90,784 | -0.22(-1.93%) |
Jan 11, 2022 | 11.58 | 11.69 | 11.38 | 11.55 | 114,791 | -0.07(-0.59%) |
Jan 10, 2022 | 11.49 | 11.65 | 11.39 | 11.61 | 96,990 | +0.01(+0.07%) |
Jan 07, 2022 | 11.29 | 11.72 | 11.25 | 11.61 | 90,506 | +0.26(+2.27%) |
Jan 06, 2022 | 11.37 | 11.49 | 11.01 | 11.35 | 201,594 | -0.09(-0.82%) |
Jan 05, 2022 | 11.33 | 11.66 | 11.33 | 11.44 | 69,463 | +0.08(+0.68%) |
Jan 04, 2022 | 11.24 | 11.44 | 11.24 | 11.37 | 67,984 | +0.09(+0.84%) |
Jan 03, 2022 | 11.20 | 11.45 | 11.20 | 11.27 | 57,919 | +0.03(+0.23%) |
Dec 31, 2021 | 11.31 | 11.36 | 11.13 | 11.25 | 64,811 | -0.04(-0.38%) |
Dec 30, 2021 | 11.37 | 11.46 | 11.25 | 11.29 | 72,992 | -0.09(-0.82%) |
Dec 29, 2021 | 11.33 | 11.44 | 11.27 | 11.38 | 68,670 | +0.12(+1.06%) |
Dec 28, 2021 | 11.25 | 11.46 | 11.25 | 11.26 | 49,834 | -0.02(-0.15%) |
Dec 27, 2021 | 11.26 | 11.31 | 11.12 | 11.28 | 66,316 | +0.01(+0.08%) |
Dec 23, 2021 | 11.22 | 11.33 | 11.16 | 11.27 | 90,585 | +0.13(+1.15%) |
Dec 22, 2021 | 11.10 | 11.21 | 11.04 | 11.14 | 109,451 | +0.11(+1.00%) |
Dec 21, 2021 | 11.21 | 11.26 | 11.03 | 11.03 | 72,319 | +0.04(+0.39%) |
Dec 20, 2021 | 10.90 | 11.02 | 10.84 | 10.99 | 90,618 | -0.06(-0.54%) |
Dec 17, 2021 | 11.18 | 11.28 | 11.05 | 11.05 | 305,500 | -0.11(-0.99%) |
Dec 16, 2021 | 11.48 | 11.60 | 11.14 | 11.16 | 103,030 | -0.26(-2.24%) |
Dec 15, 2021 | 11.02 | 11.44 | 10.99 | 11.42 | 101,391 | +0.32(+2.84%) |
Dec 14, 2021 | 11.36 | 11.42 | 11.08 | 11.10 | 149,269 | -0.26(-2.25%) |
Dec 13, 2021 | 11.39 | 11.42 | 11.11 | 11.36 | 71,142 | -0.05(-0.45%) |
Dec 10, 2021 | 11.59 | 11.64 | 11.37 | 11.41 | 91,575 | -0.17(-1.47%) |
Dec 09, 2021 | 11.61 | 11.61 | 11.42 | 11.58 | 47,578 | -0.12(-1.02%) |
Dec 08, 2021 | 11.50 | 11.71 | 11.50 | 11.70 | 43,710 | +0.17(+1.48%) |
Dec 07, 2021 | 11.42 | 11.65 | 11.36 | 11.53 | 114,541 | +0.20(+1.73%) |
Dec 06, 2021 | 11.34 | 11.48 | 11.31 | 11.33 | 71,034 | +0.13(+1.14%) |
Dec 03, 2021 | 11.34 | 11.34 | 11.08 | 11.20 | 72,940 | -0.02(-0.15%) |
Dec 02, 2021 | 10.98 | 11.25 | 10.98 | 11.22 | 79,243 | +0.35(+3.21%) |
Dec 01, 2021 | 11.15 | 11.25 | 10.85 | 10.87 | 102,346 | -0.12(-1.09%) |
Nov 30, 2021 | 11.08 | 11.09 | 11.00 | 10.99 | 74,469 | -0.14(-1.23%) |
Nov 29, 2021 | 11.22 | 11.31 | 10.97 | 11.13 | 128,562 | +0.04(+0.38%) |
Nov 26, 2021 | 10.94 | 11.10 | 10.86 | 11.08 | 83,689 | -0.14(-1.29%) |
Nov 24, 2021 | 11.48 | 11.48 | 11.20 | 11.23 | 83,897 | -0.36(-3.09%) |
Nov 23, 2021 | 11.66 | 11.78 | 11.49 | 11.59 | 75,614 | -0.18(-1.52%) |
Nov 22, 2021 | 12.04 | 12.24 | 11.74 | 11.77 | 106,008 | -0.22(-1.85%) |
Nov 19, 2021 | 11.86 | 12.07 | 11.85 | 11.99 | 882,639 | +0.00(+0.00%) |
Nov 18, 2021 | 11.97 | 11.99 | 11.76 | 11.99 | 124,984 | +0.02(+0.14%) |
Nov 17, 2021 | 12.23 | 12.27 | 11.93 | 11.97 | 105,493 | -0.37(-2.97%) |
Nov 16, 2021 | 12.06 | 12.38 | 12.06 | 12.34 | 159,146 | +0.12(+0.98%) |
Nov 15, 2021 | 12.12 | 12.24 | 12.00 | 12.22 | 115,336 | +0.13(+1.06%) |
Nov 12, 2021 | 11.85 | 12.17 | 11.77 | 12.09 | 126,997 | +0.25(+2.09%) |
Nov 11, 2021 | 11.86 | 12.05 | 11.71 | 11.84 | 98,547 | -0.04(-0.36%) |
Nov 10, 2021 | 11.94 | 11.88 | 68,652 | -0.03(-0.29%) | ||
Nov 09, 2021 | 11.74 | 11.96 | 11.63 | 11.92 | 97,544 | +0.11(+0.94%) |
Nov 08, 2021 | 11.96 | 12.02 | 11.74 | 11.81 | 68,130 | -0.14(-1.21%) |
Nov 05, 2021 | 11.60 | 12.08 | 11.60 | 11.95 | 91,523 | +0.47(+4.08%) |
Nov 04, 2021 | 11.62 | 11.62 | 11.39 | 11.48 | 97,809 | +0.02(+0.15%) |
Nov 03, 2021 | 11.32 | 11.58 | 11.25 | 11.47 | 81,543 | +0.09(+0.82%) |
Nov 02, 2021 | 11.43 | 11.54 | 11.31 | 11.37 | 65,734 | +0.00(+0.00%) |