Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 12.03 | 12.13 | 408,843 | +0.23(+1.91%) | ||
Jan 28, 2022 | 11.75 | 11.95 | 11.60 | 11.91 | 233,362 | +0.17(+1.43%) |
Jan 27, 2022 | 11.88 | 12.01 | 11.70 | 11.74 | 272,518 | -0.05(-0.42%) |
Jan 26, 2022 | 12.00 | 12.06 | 11.62 | 11.79 | 426,193 | +0.01(+0.08%) |
Jan 25, 2022 | 11.51 | 11.86 | 11.29 | 11.78 | 341,956 | +0.32(+2.76%) |
Jan 24, 2022 | 11.34 | 11.70 | 10.91 | 11.46 | 909,562 | -0.38(-3.17%) |
Jan 21, 2022 | 12.22 | 12.23 | 11.79 | 11.84 | 603,968 | -0.46(-3.77%) |
Jan 20, 2022 | 12.36 | 12.58 | 12.26 | 12.30 | 279,808 | +0.03(+0.24%) |
Jan 19, 2022 | 12.60 | 12.60 | 12.26 | 12.27 | 303,966 | -0.21(-1.66%) |
Jan 18, 2022 | 12.75 | 12.89 | 12.43 | 12.48 | 504,753 | -0.28(-2.17%) |
Jan 14, 2022 | 12.76 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 13.26 | 13.28 | 12.73 | 12.76 | 285,713 | -0.44(-3.37%) |
Jan 12, 2022 | 12.85 | 13.34 | 12.79 | 13.20 | 713,033 | +0.47(+3.73%) |
Jan 11, 2022 | 12.54 | 12.83 | 12.50 | 12.73 | 248,169 | +0.24(+1.90%) |
Jan 10, 2022 | 12.46 | 12.50 | 12.23 | 12.49 | 232,133 | +0.02(+0.16%) |
Jan 07, 2022 | 12.50 | 12.67 | 12.43 | 12.47 | 183,951 | +0.00(+0.00%) |
Jan 06, 2022 | 12.30 | 12.52 | 12.12 | 12.47 | 262,646 | +0.29(+2.35%) |
Jan 05, 2022 | 12.50 | 12.54 | 12.15 | 12.18 | 435,406 | -0.32(-2.53%) |
Jan 04, 2022 | 12.69 | 12.74 | 12.50 | 12.50 | 289,370 | -0.09(-0.71%) |
Jan 03, 2022 | 12.69 | 12.75 | 12.23 | 12.59 | 686,243 | -0.21(-1.62%) |
Dec 31, 2021 | 12.62 | 12.95 | 12.62 | 12.80 | 511,883 | +0.10(+0.78%) |
Dec 30, 2021 | 12.65 | 12.79 | 12.30 | 12.70 | 744,644 | -0.15(-1.15%) |
Dec 29, 2021 | 12.86 | 12.91 | 12.61 | 12.85 | 594,624 | -0.08(-0.65%) |
Dec 28, 2021 | 12.75 | 13.01 | 12.75 | 12.93 | 552,521 | +0.20(+1.54%) |
Dec 27, 2021 | 12.72 | 12.86 | 12.45 | 12.73 | 809,691 | +0.14(+1.11%) |
Dec 23, 2021 | 12.28 | 12.83 | 12.20 | 12.59 | 911,039 | +0.53(+4.42%) |
Dec 22, 2021 | 11.96 | 12.07 | 11.68 | 12.06 | 445,210 | +0.21(+1.73%) |
Dec 21, 2021 | 12.01 | 12.01 | 11.47 | 11.86 | 577,788 | +0.38(+3.34%) |
Dec 20, 2021 | 11.06 | 11.74 | 10.84 | 11.47 | 771,391 | +0.54(+4.96%) |
Dec 17, 2021 | 10.85 | 11.06 | 10.76 | 10.93 | 215,932 | +0.01(+0.09%) |
Dec 16, 2021 | 10.97 | 11.02 | 10.74 | 10.92 | 269,413 | -0.05(-0.43%) |
Dec 15, 2021 | 10.63 | 11.04 | 10.55 | 10.97 | 299,745 | +0.31(+2.89%) |
Dec 14, 2021 | 10.84 | 10.92 | 10.59 | 10.66 | 682,892 | -0.33(-2.98%) |
Dec 13, 2021 | 11.21 | 11.30 | 10.95 | 10.99 | 291,662 | -0.22(-2.00%) |
Dec 10, 2021 | 11.20 | 11.30 | 11.04 | 11.21 | 172,455 | +0.03(+0.25%) |
Dec 09, 2021 | 11.49 | 11.56 | 11.15 | 11.18 | 214,349 | -0.19(-1.64%) |
Dec 08, 2021 | 11.26 | 11.46 | 11.18 | 11.37 | 163,855 | +0.11(+1.00%) |
Dec 07, 2021 | 11.18 | 11.37 | 11.16 | 11.26 | 268,920 | +0.23(+2.12%) |
Dec 06, 2021 | 11.24 | 11.28 | 10.84 | 11.02 | 537,114 | -0.25(-2.24%) |
Dec 03, 2021 | 11.57 | 11.60 | 11.19 | 11.28 | 352,261 | -0.28(-2.42%) |
Dec 02, 2021 | 11.36 | 11.60 | 11.28 | 11.56 | 292,085 | +0.24(+2.15%) |
Dec 01, 2021 | 11.77 | 11.77 | 11.27 | 11.31 | 459,511 | -0.24(-2.10%) |
Nov 30, 2021 | 11.73 | 11.81 | 11.52 | 11.56 | 309,138 | -0.20(-1.67%) |
Nov 29, 2021 | 11.91 | 11.98 | 11.72 | 11.75 | 267,318 | -0.02(-0.16%) |
Nov 26, 2021 | 11.80 | 11.80 | 11.51 | 11.77 | 315,748 | -0.05(-0.40%) |
Nov 24, 2021 | 11.97 | 12.01 | 11.74 | 11.82 | 236,819 | -0.06(-0.47%) |
Nov 23, 2021 | 12.07 | 12.24 | 11.86 | 11.87 | 338,882 | -0.26(-2.16%) |
Nov 22, 2021 | 12.38 | 12.62 | 12.01 | 12.14 | 347,123 | -0.18(-1.44%) |
Nov 19, 2021 | 12.15 | 12.44 | 12.09 | 12.31 | 253,434 | +0.17(+1.38%) |
Nov 18, 2021 | 12.25 | 12.30 | 12.08 | 12.15 | 343,883 | -0.04(-0.31%) |
Nov 17, 2021 | 12.24 | 12.58 | 12.05 | 12.18 | 370,066 | -0.18(-1.44%) |
Nov 16, 2021 | 12.29 | 12.58 | 11.73 | 12.36 | 1,626,231 | -1.90(-13.30%) |
Nov 15, 2021 | 14.58 | 14.81 | 14.01 | 14.26 | 1,221,813 | -0.24(-1.68%) |
Nov 12, 2021 | 14.63 | 14.67 | 14.29 | 14.50 | 1,164,052 | -0.07(-0.51%) |
Nov 11, 2021 | 14.29 | 14.58 | 14.23 | 14.57 | 593,502 | +0.42(+2.97%) |
Nov 10, 2021 | 14.33 | 14.15 | 647,807 | -0.18(-1.24%) | ||
Nov 09, 2021 | 14.71 | 14.82 | 14.01 | 14.33 | 725,071 | -0.16(-1.10%) |
Nov 08, 2021 | 14.75 | 14.84 | 14.45 | 14.49 | 798,380 | +0.06(+0.39%) |
Nov 05, 2021 | 15.03 | 15.06 | 14.33 | 14.43 | 1,011,441 | +0.10(+0.72%) |
Nov 04, 2021 | 14.51 | 14.56 | 13.90 | 14.33 | 968,783 | +0.55(+4.00%) |
Nov 03, 2021 | 13.56 | 13.78 | 13.38 | 13.78 | 422,232 | +0.36(+2.64%) |
Nov 02, 2021 | 13.82 | 13.82 | 13.33 | 13.43 | 319,095 | -0.39(-2.84%) |