Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 11.96 | 12.10 | 11.61 | 11.98 | 45,214 | +0.02(+0.16%) |
Jan 27, 2022 | 12.21 | 12.40 | 11.77 | 11.96 | 38,500 | -0.13(-1.05%) |
Jan 26, 2022 | 12.63 | 12.63 | 11.92 | 12.08 | 37,083 | -0.18(-1.44%) |
Jan 25, 2022 | 12.33 | 12.43 | 11.70 | 12.26 | 32,560 | -0.29(-2.34%) |
Jan 24, 2022 | 11.83 | 12.72 | 11.75 | 12.56 | 63,929 | +0.50(+4.15%) |
Jan 21, 2022 | 12.44 | 12.59 | 11.86 | 12.06 | 116,719 | -0.42(-3.38%) |
Jan 20, 2022 | 13.08 | 13.20 | 12.38 | 12.48 | 80,482 | -0.48(-3.71%) |
Jan 19, 2022 | 13.07 | 13.25 | 12.84 | 12.96 | 28,697 | -0.02(-0.15%) |
Jan 18, 2022 | 13.29 | 13.33 | 12.68 | 12.98 | 80,320 | -0.40(-3.00%) |
Jan 14, 2022 | 13.38 | 0 | -0.07(-0.51%) | |||
Jan 13, 2022 | 13.54 | 13.78 | 13.43 | 13.45 | 28,374 | -0.14(-1.01%) |
Jan 12, 2022 | 13.67 | 14.13 | 13.46 | 13.58 | 52,038 | -0.08(-0.57%) |
Jan 11, 2022 | 13.36 | 13.95 | 13.12 | 13.66 | 74,391 | +0.20(+1.45%) |
Jan 10, 2022 | 12.98 | 13.47 | 12.80 | 13.47 | 42,265 | +0.40(+3.06%) |
Jan 07, 2022 | 13.02 | 13.11 | 12.85 | 13.07 | 18,678 | +0.02(+0.15%) |
Jan 06, 2022 | 13.02 | 13.16 | 12.90 | 13.05 | 34,216 | +0.13(+0.98%) |
Jan 05, 2022 | 13.11 | 13.55 | 12.84 | 12.92 | 83,977 | -0.19(-1.41%) |
Jan 04, 2022 | 12.68 | 13.15 | 12.68 | 13.11 | 38,239 | +0.49(+3.86%) |
Jan 03, 2022 | 12.71 | 12.93 | 12.58 | 12.62 | 69,082 | +0.01(+0.08%) |
Dec 31, 2021 | 12.50 | 12.65 | 12.26 | 12.61 | 46,143 | +0.04(+0.31%) |
Dec 30, 2021 | 12.42 | 12.68 | 12.35 | 12.57 | 42,407 | +0.34(+2.79%) |
Dec 29, 2021 | 12.31 | 12.39 | 12.03 | 12.23 | 40,742 | -0.14(-1.10%) |
Dec 28, 2021 | 12.39 | 12.66 | 12.24 | 12.37 | 18,488 | -0.08(-0.63%) |
Dec 27, 2021 | 12.27 | 12.56 | 12.26 | 12.44 | 15,923 | +0.12(+0.95%) |
Dec 23, 2021 | 12.33 | 12.52 | 12.31 | 12.33 | 25,109 | -0.05(-0.39%) |
Dec 22, 2021 | 12.20 | 12.38 | 12.03 | 12.38 | 36,648 | +0.11(+0.87%) |
Dec 21, 2021 | 12.05 | 12.35 | 12.05 | 12.27 | 35,543 | +0.31(+2.61%) |
Dec 20, 2021 | 11.94 | 12.10 | 11.70 | 11.96 | 33,302 | -0.13(-1.05%) |
Dec 17, 2021 | 11.95 | 12.38 | 11.88 | 12.08 | 43,872 | +0.08(+0.65%) |
Dec 16, 2021 | 11.97 | 12.55 | 11.97 | 12.00 | 74,603 | +0.03(+0.24%) |
Dec 15, 2021 | 11.83 | 12.10 | 11.49 | 11.98 | 80,388 | +0.20(+1.74%) |
Dec 14, 2021 | 11.65 | 11.98 | 11.59 | 11.77 | 103,887 | -0.01(-0.08%) |
Dec 13, 2021 | 12.41 | 12.41 | 11.67 | 11.78 | 88,218 | -0.34(-2.82%) |
Dec 10, 2021 | 12.14 | 12.19 | 11.92 | 12.12 | 29,448 | -0.01(-0.08%) |
Dec 09, 2021 | 12.18 | 12.23 | 12.09 | 12.13 | 35,972 | -0.09(-0.72%) |
Dec 08, 2021 | 12.28 | 12.38 | 12.18 | 12.22 | 55,606 | +0.04(+0.32%) |
Dec 07, 2021 | 12.27 | 12.34 | 12.15 | 12.18 | 69,321 | +0.07(+0.56%) |
Dec 06, 2021 | 12.22 | 12.47 | 11.98 | 12.11 | 74,578 | +0.04(+0.32%) |
Dec 03, 2021 | 12.23 | 12.56 | 11.80 | 12.07 | 156,078 | -0.14(-1.12%) |
Dec 02, 2021 | 11.74 | 12.39 | 11.71 | 12.21 | 121,871 | +0.47(+3.99%) |
Dec 01, 2021 | 12.09 | 12.32 | 11.59 | 11.74 | 203,437 | +0.00(+0.00%) |
Nov 30, 2021 | 12.43 | 12.43 | 11.41 | 11.74 | 66,829 | -0.15(-1.23%) |
Nov 29, 2021 | 12.04 | 12.07 | 11.75 | 11.89 | 31,423 | -0.08(-0.65%) |
Nov 26, 2021 | 12.92 | 12.92 | 11.75 | 11.97 | 65,844 | -0.51(-4.07%) |
Nov 24, 2021 | 12.52 | 12.66 | 12.46 | 12.47 | 31,943 | -0.25(-1.99%) |
Nov 23, 2021 | 13.07 | 13.08 | 12.48 | 12.73 | 63,432 | +0.00(+0.00%) |
Nov 22, 2021 | 12.92 | 13.12 | 12.73 | 12.73 | 26,912 | -0.15(-1.14%) |
Nov 19, 2021 | 13.05 | 13.05 | 12.68 | 12.87 | 64,535 | -0.01(-0.08%) |
Nov 18, 2021 | 13.47 | 12.98 | 12.78 | 12.88 | 53,409 | -0.61(-4.55%) |
Nov 17, 2021 | 13.59 | 13.85 | 13.42 | 13.50 | 59,787 | -0.21(-1.57%) |
Nov 16, 2021 | 14.25 | 14.25 | 13.58 | 13.71 | 47,587 | -0.15(-1.06%) |
Nov 15, 2021 | 14.01 | 14.02 | 13.66 | 13.86 | 45,551 | -0.20(-1.39%) |
Nov 12, 2021 | 13.99 | 14.20 | 13.88 | 14.05 | 42,780 | +0.00(+0.00%) |
Nov 11, 2021 | 14.03 | 14.14 | 13.76 | 14.05 | 55,373 | +0.02(+0.14%) |
Nov 10, 2021 | 14.12 | 14.03 | 39,989 | -0.06(-0.42%) | ||
Nov 09, 2021 | 14.30 | 14.30 | 13.84 | 14.09 | 40,269 | -0.33(-2.30%) |
Nov 08, 2021 | 14.49 | 14.82 | 14.35 | 14.42 | 54,691 | -0.04(-0.27%) |
Nov 05, 2021 | 14.17 | 14.80 | 14.12 | 14.46 | 64,368 | +0.42(+2.99%) |
Nov 04, 2021 | 14.10 | 14.60 | 13.95 | 14.04 | 72,748 | -0.05(-0.35%) |
Nov 03, 2021 | 13.69 | 14.25 | 13.58 | 14.09 | 119,631 | +0.29(+2.12%) |
Nov 02, 2021 | 14.14 | 14.28 | 13.61 | 13.80 | 60,909 | -0.34(-2.41%) |