Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 12.37 | 12.81 | 13,170 | +0.32(+2.53%) | ||
Jan 28, 2022 | 12.56 | 12.71 | 12.35 | 12.49 | 21,162 | -0.11(-0.89%) |
Jan 27, 2022 | 12.82 | 12.82 | 12.57 | 12.61 | 9,370 | -0.24(-1.88%) |
Jan 26, 2022 | 13.08 | 13.13 | 12.64 | 12.85 | 10,024 | -0.07(-0.58%) |
Jan 25, 2022 | 12.59 | 13.05 | 12.59 | 12.92 | 13,267 | +0.04(+0.29%) |
Jan 24, 2022 | 12.56 | 13.14 | 12.20 | 12.89 | 44,188 | +0.17(+1.32%) |
Jan 21, 2022 | 12.99 | 13.21 | 12.56 | 12.72 | 30,959 | -0.26(-2.01%) |
Jan 20, 2022 | 13.18 | 13.39 | 12.77 | 12.98 | 15,053 | -0.21(-1.62%) |
Jan 19, 2022 | 13.24 | 13.39 | 13.14 | 13.19 | 17,161 | -0.07(-0.56%) |
Jan 18, 2022 | 13.06 | 13.29 | 12.99 | 13.27 | 24,482 | +0.07(+0.49%) |
Jan 14, 2022 | 13.20 | 0 | -0.01(-0.07%) | |||
Jan 13, 2022 | 13.07 | 13.33 | 13.07 | 13.21 | 20,329 | +0.12(+0.92%) |
Jan 12, 2022 | 13.30 | 13.31 | 12.98 | 13.09 | 19,431 | -0.21(-1.61%) |
Jan 11, 2022 | 13.46 | 13.46 | 13.17 | 13.30 | 13,304 | +0.10(+0.78%) |
Jan 10, 2022 | 13.50 | 13.50 | 12.98 | 13.20 | 69,074 | -0.35(-2.61%) |
Jan 07, 2022 | 13.21 | 13.59 | 13.13 | 13.56 | 25,161 | +0.35(+2.68%) |
Jan 06, 2022 | 13.26 | 13.32 | 13.05 | 13.20 | 23,343 | -0.07(-0.49%) |
Jan 05, 2022 | 13.48 | 13.57 | 13.21 | 13.27 | 29,168 | -0.11(-0.83%) |
Jan 04, 2022 | 12.67 | 13.53 | 12.62 | 13.38 | 89,314 | +0.67(+5.27%) |
Jan 03, 2022 | 13.88 | 13.95 | 12.56 | 12.71 | 155,095 | -1.17(-8.44%) |
Dec 31, 2021 | 12.73 | 14.28 | 12.73 | 13.88 | 456,028 | +0.99(+7.65%) |
Dec 30, 2021 | 12.17 | 13.65 | 12.17 | 12.89 | 183,825 | +0.75(+6.21%) |
Dec 29, 2021 | 11.37 | 12.22 | 11.37 | 12.14 | 74,376 | +0.83(+7.32%) |
Dec 28, 2021 | 11.20 | 11.35 | 11.16 | 11.31 | 36,850 | +0.24(+2.18%) |
Dec 27, 2021 | 10.42 | 11.15 | 10.41 | 11.07 | 105,143 | +0.80(+7.79%) |
Dec 23, 2021 | 9.834 | 10.39 | 9.834 | 10.27 | 82,232 | +0.31(+3.08%) |
Dec 22, 2021 | 10.33 | 10.33 | 9.964 | 9.964 | 55,693 | -0.17(-1.65%) |
Dec 21, 2021 | 10.24 | 10.38 | 10.09 | 10.13 | 92,681 | -0.10(-1.00%) |
Dec 20, 2021 | 10.24 | 10.33 | 10.01 | 10.23 | 35,198 | +0.00(+0.00%) |
Dec 17, 2021 | 10.51 | 10.51 | 10.08 | 10.23 | 22,352 | +0.00(+0.00%) |
Dec 16, 2021 | 10.57 | 10.60 | 10.11 | 10.23 | 35,783 | -0.24(-2.31%) |
Dec 15, 2021 | 10.59 | 10.61 | 10.41 | 10.48 | 22,860 | -0.11(-1.05%) |
Dec 14, 2021 | 10.47 | 10.65 | 10.47 | 10.59 | 23,434 | +0.06(+0.53%) |
Dec 13, 2021 | 10.84 | 10.84 | 10.49 | 10.53 | 37,869 | -0.40(-3.66%) |
Dec 10, 2021 | 11.03 | 11.03 | 10.75 | 10.93 | 25,645 | -0.10(-0.93%) |
Dec 09, 2021 | 10.96 | 11.06 | 10.93 | 11.03 | 16,533 | +0.00(+0.00%) |
Dec 08, 2021 | 11.17 | 11.17 | 11.00 | 11.03 | 8,552 | -0.04(-0.34%) |
Dec 07, 2021 | 11.17 | 11.17 | 10.99 | 11.07 | 40,887 | -0.04(-0.33%) |
Dec 06, 2021 | 10.89 | 11.16 | 10.89 | 11.11 | 24,173 | +0.18(+1.62%) |
Dec 03, 2021 | 11.15 | 11.16 | 10.77 | 10.93 | 35,163 | -0.28(-2.49%) |
Dec 02, 2021 | 11.03 | 11.26 | 10.83 | 11.21 | 22,910 | +0.14(+1.26%) |
Dec 01, 2021 | 10.83 | 11.16 | 10.83 | 11.07 | 30,929 | +0.05(+0.42%) |
Nov 30, 2021 | 10.98 | 11.02 | 10.79 | 11.02 | 42,165 | +0.05(+0.42%) |
Nov 29, 2021 | 10.92 | 11.12 | 10.75 | 10.98 | 33,739 | +0.06(+0.55%) |
Nov 26, 2021 | 10.99 | 10.99 | 10.82 | 10.92 | 14,711 | -0.25(-2.21%) |
Nov 24, 2021 | 11.14 | 11.22 | 11.05 | 11.16 | 18,908 | +0.00(+0.00%) |
Nov 23, 2021 | 11.23 | 11.26 | 11.00 | 11.16 | 27,652 | +0.01(+0.08%) |
Nov 22, 2021 | 11.27 | 11.35 | 11.10 | 11.15 | 29,949 | -0.11(-0.99%) |
Nov 19, 2021 | 11.20 | 11.37 | 11.11 | 11.27 | 24,258 | +0.10(+0.92%) |
Nov 18, 2021 | 11.19 | 11.19 | 11.02 | 11.16 | 23,627 | -0.07(-0.66%) |
Nov 17, 2021 | 11.52 | 11.60 | 11.02 | 11.24 | 24,876 | -0.23(-2.03%) |
Nov 16, 2021 | 11.54 | 11.58 | 11.36 | 11.47 | 23,908 | -0.05(-0.40%) |
Nov 15, 2021 | 11.88 | 11.99 | 11.43 | 11.52 | 48,663 | -0.36(-3.05%) |
Nov 12, 2021 | 11.79 | 12.04 | 11.79 | 11.88 | 15,034 | -0.01(-0.08%) |
Nov 11, 2021 | 11.84 | 12.08 | 11.44 | 11.89 | 29,586 | +0.13(+1.11%) |
Nov 10, 2021 | 12.06 | 11.75 | 11.76 | 21,620 | -0.33(-2.77%) | |
Nov 09, 2021 | 12.06 | 12.09 | 11.85 | 12.09 | 19,756 | +0.12(+1.01%) |
Nov 08, 2021 | 12.06 | 12.07 | 11.82 | 11.97 | 18,688 | -0.12(-1.00%) |
Nov 05, 2021 | 11.73 | 12.09 | 11.73 | 12.09 | 26,916 | +0.29(+2.44%) |
Nov 04, 2021 | 12.02 | 12.14 | 11.77 | 11.81 | 37,917 | -0.33(-2.68%) |
Nov 03, 2021 | 12.09 | 12.20 | 11.91 | 12.13 | 27,921 | +0.09(+0.77%) |
Nov 02, 2021 | 12.22 | 12.37 | 11.91 | 12.04 | 25,812 | -0.21(-1.75%) |