Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 11.61 | 12.07 | 12.04 | 208,188 | +0.31(+2.66%) | |
Jan 28, 2022 | 11.65 | 11.74 | 11.28 | 11.73 | 160,334 | +0.02(+0.17%) |
Jan 27, 2022 | 11.94 | 12.09 | 11.67 | 11.71 | 114,154 | -0.18(-1.48%) |
Jan 26, 2022 | 12.02 | 12.30 | 11.65 | 11.88 | 152,337 | -0.02(-0.16%) |
Jan 25, 2022 | 12.20 | 12.20 | 11.72 | 11.90 | 302,076 | -0.39(-3.18%) |
Jan 24, 2022 | 11.80 | 12.37 | 11.76 | 12.29 | 138,248 | +0.26(+2.19%) |
Jan 21, 2022 | 11.89 | 12.34 | 11.79 | 12.03 | 307,262 | +0.10(+0.82%) |
Jan 20, 2022 | 12.17 | 12.22 | 11.85 | 11.93 | 111,429 | -0.16(-1.29%) |
Jan 19, 2022 | 12.44 | 12.44 | 12.02 | 12.09 | 88,994 | -0.06(-0.48%) |
Jan 18, 2022 | 12.21 | 12.29 | 12.11 | 12.15 | 87,827 | -0.12(-0.96%) |
Jan 14, 2022 | 12.26 | 0 | -0.07(-0.55%) | |||
Jan 13, 2022 | 12.27 | 12.46 | 12.23 | 12.33 | 53,381 | +0.20(+1.61%) |
Jan 12, 2022 | 12.06 | 12.27 | 12.05 | 12.14 | 75,197 | +0.11(+0.89%) |
Jan 11, 2022 | 11.84 | 12.13 | 11.80 | 12.03 | 121,505 | +0.12(+0.98%) |
Jan 10, 2022 | 11.73 | 11.97 | 11.57 | 11.91 | 93,882 | +0.07(+0.58%) |
Jan 07, 2022 | 12.04 | 12.19 | 11.79 | 11.84 | 79,226 | -0.26(-2.18%) |
Jan 06, 2022 | 12.13 | 12.40 | 11.47 | 12.11 | 94,849 | -0.04(-0.32%) |
Jan 05, 2022 | 11.72 | 12.33 | 11.69 | 12.15 | 204,524 | +0.45(+3.84%) |
Jan 04, 2022 | 11.31 | 11.72 | 10.98 | 11.70 | 105,611 | +0.44(+3.90%) |
Jan 03, 2022 | 11.18 | 11.39 | 11.11 | 11.26 | 57,354 | +0.19(+1.68%) |
Dec 31, 2021 | 10.96 | 11.21 | 10.87 | 11.07 | 42,995 | +0.04(+0.35%) |
Dec 30, 2021 | 11.08 | 11.29 | 11.02 | 11.03 | 39,998 | -0.06(-0.53%) |
Dec 29, 2021 | 10.92 | 11.23 | 10.84 | 11.09 | 105,036 | +0.11(+0.98%) |
Dec 28, 2021 | 10.95 | 11.08 | 10.80 | 10.98 | 48,289 | +0.04(+0.36%) |
Dec 27, 2021 | 11.00 | 11.01 | 10.78 | 10.94 | 69,825 | -0.01(-0.09%) |
Dec 23, 2021 | 10.85 | 11.09 | 10.83 | 10.95 | 44,482 | +0.18(+1.63%) |
Dec 22, 2021 | 10.69 | 10.84 | 10.68 | 10.78 | 88,690 | +0.15(+1.38%) |
Dec 21, 2021 | 10.28 | 10.74 | 10.28 | 10.63 | 112,702 | +0.43(+4.21%) |
Dec 20, 2021 | 10.18 | 10.25 | 9.958 | 10.20 | 102,569 | -0.08(-0.76%) |
Dec 17, 2021 | 10.29 | 10.51 | 9.988 | 10.28 | 104,569 | -0.05(-0.47%) |
Dec 16, 2021 | 10.35 | 10.59 | 10.27 | 10.33 | 689,794 | +0.05(+0.47%) |
Dec 15, 2021 | 10.23 | 10.49 | 9.958 | 10.28 | 90,512 | +0.06(+0.57%) |
Dec 14, 2021 | 10.44 | 10.66 | 10.19 | 10.22 | 49,798 | -0.24(-2.33%) |
Dec 13, 2021 | 10.75 | 10.80 | 10.46 | 10.47 | 78,187 | -0.39(-3.60%) |
Dec 10, 2021 | 11.07 | 11.07 | 10.72 | 10.86 | 71,830 | -0.10(-0.89%) |
Dec 09, 2021 | 11.18 | 11.18 | 10.92 | 10.95 | 94,769 | -0.31(-2.77%) |
Dec 08, 2021 | 11.28 | 11.32 | 11.14 | 11.27 | 42,361 | +0.03(+0.26%) |
Dec 07, 2021 | 11.26 | 11.49 | 11.09 | 11.24 | 91,645 | +0.02(+0.14%) |
Dec 06, 2021 | 11.20 | 11.45 | 11.07 | 11.22 | 57,475 | +0.18(+1.60%) |
Dec 03, 2021 | 10.74 | 11.08 | 10.50 | 11.05 | 110,744 | +0.32(+2.94%) |
Dec 02, 2021 | 10.54 | 10.74 | 10.38 | 10.73 | 130,924 | +0.25(+2.42%) |
Dec 01, 2021 | 11.13 | 11.14 | 10.41 | 10.48 | 211,324 | -0.43(-3.94%) |
Nov 30, 2021 | 11.52 | 11.67 | 10.78 | 10.91 | 228,508 | -0.73(-6.29%) |
Nov 29, 2021 | 11.79 | 12.09 | 11.55 | 11.64 | 101,651 | -0.08(-0.67%) |
Nov 26, 2021 | 12.02 | 12.04 | 11.46 | 11.72 | 79,289 | -0.53(-4.31%) |
Nov 24, 2021 | 12.12 | 12.40 | 12.08 | 12.24 | 44,099 | -0.02(-0.16%) |
Nov 23, 2021 | 12.17 | 12.29 | 12.07 | 12.26 | 51,807 | +0.07(+0.56%) |
Nov 22, 2021 | 12.04 | 12.39 | 12.03 | 12.19 | 95,522 | +0.20(+1.63%) |
Nov 19, 2021 | 11.92 | 12.17 | 11.72 | 12.00 | 201,929 | -0.04(-0.32%) |
Nov 18, 2021 | 12.03 | 12.08 | 11.81 | 12.04 | 109,660 | -0.01(-0.08%) |
Nov 17, 2021 | 11.60 | 12.10 | 11.52 | 12.05 | 172,865 | +0.56(+4.84%) |
Nov 16, 2021 | 11.89 | 11.91 | 11.41 | 11.49 | 179,077 | -0.46(-3.84%) |
Nov 15, 2021 | 12.11 | 12.16 | 11.87 | 11.95 | 76,479 | -0.16(-1.36%) |
Nov 12, 2021 | 12.47 | 12.47 | 12.06 | 12.11 | 114,830 | -0.32(-2.57%) |
Nov 11, 2021 | 12.68 | 12.72 | 12.39 | 12.43 | 42,953 | -0.23(-1.84%) |
Nov 10, 2021 | 13.02 | 12.59 | 12.67 | 268,395 | -0.41(-3.11%) | |
Nov 09, 2021 | 12.87 | 13.10 | 12.72 | 13.07 | 258,727 | +0.18(+1.43%) |
Nov 08, 2021 | 13.02 | 13.08 | 12.83 | 12.89 | 87,990 | -0.03(-0.22%) |
Nov 05, 2021 | 12.73 | 13.13 | 12.73 | 12.92 | 72,246 | +0.26(+2.07%) |
Nov 04, 2021 | 13.05 | 13.07 | 12.36 | 12.66 | 166,811 | -0.08(-0.61%) |
Nov 03, 2021 | 11.97 | 13.13 | 11.91 | 12.73 | 113,657 | +0.23(+1.86%) |
Nov 02, 2021 | 12.30 | 12.60 | 12.15 | 12.50 | 86,490 | +0.15(+1.25%) |