Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 11.01 | 11.16 | 11.13 | 353,415 | +0.27(+2.49%) | |
Jan 28, 2022 | 10.87 | 10.96 | 10.69 | 10.86 | 409,751 | -0.09(-0.82%) |
Jan 27, 2022 | 11.06 | 11.33 | 10.93 | 10.95 | 665,657 | -0.36(-3.18%) |
Jan 26, 2022 | 11.67 | 11.95 | 11.23 | 11.31 | 449,815 | -0.48(-4.07%) |
Jan 25, 2022 | 11.20 | 11.80 | 11.14 | 11.79 | 557,048 | +0.43(+3.79%) |
Jan 24, 2022 | 11.43 | 11.58 | 11.09 | 11.36 | 414,000 | -0.23(-1.98%) |
Jan 21, 2022 | 11.99 | 12.05 | 11.45 | 11.59 | 859,451 | -0.30(-2.52%) |
Jan 20, 2022 | 12.50 | 12.50 | 11.89 | 11.89 | 556,877 | -0.52(-4.19%) |
Jan 19, 2022 | 11.65 | 12.45 | 11.56 | 12.41 | 625,363 | +0.87(+7.54%) |
Jan 18, 2022 | 11.83 | 11.86 | 11.45 | 11.54 | 377,873 | -0.29(-2.45%) |
Jan 17, 2022 | 11.96 | 11.96 | 11.82 | 11.83 | 51,511 | -0.14(-1.17%) |
Jan 14, 2022 | 11.91 | 12.05 | 11.82 | 11.97 | 291,434 | +0.05(+0.42%) |
Jan 13, 2022 | 12.01 | 12.11 | 11.90 | 11.92 | 191,597 | -0.15(-1.24%) |
Jan 12, 2022 | 12.02 | 12.10 | 11.82 | 12.07 | 286,944 | +0.09(+0.75%) |
Jan 11, 2022 | 11.85 | 11.98 | 11.67 | 11.98 | 310,107 | +0.13(+1.10%) |
Jan 10, 2022 | 11.40 | 11.85 | 11.36 | 11.85 | 354,605 | +0.41(+3.58%) |
Jan 07, 2022 | 11.36 | 11.49 | 11.23 | 11.44 | 359,299 | +0.17(+1.51%) |
Jan 06, 2022 | 11.50 | 11.50 | 11.24 | 11.27 | 422,914 | -0.37(-3.18%) |
Jan 05, 2022 | 11.96 | 12.28 | 11.59 | 11.64 | 400,379 | -0.19(-1.61%) |
Jan 04, 2022 | 11.65 | 11.93 | 11.56 | 11.83 | 440,308 | -0.03(-0.25%) |
Dec 31, 2021 | 11.86 | 11.86 | 11.86 | 0 | -0.09(-0.75%) | |
Dec 30, 2021 | 11.83 | 12.10 | 11.83 | 11.95 | 202,396 | +0.12(+1.01%) |
Dec 29, 2021 | 11.74 | 12.05 | 11.73 | 11.83 | 316,152 | -0.28(-2.31%) |
Dec 24, 2021 | 12.11 | 12.11 | 12.11 | 0 | +0.06(+0.50%) | |
Dec 23, 2021 | 11.95 | 12.12 | 11.85 | 12.05 | 242,843 | +0.09(+0.75%) |
Dec 22, 2021 | 11.67 | 11.98 | 11.62 | 11.96 | 347,178 | +0.24(+2.05%) |
Dec 21, 2021 | 11.17 | 11.73 | 11.16 | 11.72 | 756,006 | +0.54(+4.83%) |
Dec 20, 2021 | 11.18 | 11.25 | 10.88 | 11.18 | 659,088 | -0.12(-1.06%) |
Dec 17, 2021 | 11.45 | 11.46 | 11.14 | 11.30 | 1,007,562 | -0.07(-0.62%) |
Dec 16, 2021 | 11.11 | 11.42 | 10.98 | 11.37 | 726,968 | +0.35(+3.18%) |
Dec 15, 2021 | 11.11 | 11.14 | 10.80 | 11.02 | 546,803 | -0.19(-1.69%) |
Dec 14, 2021 | 11.04 | 11.33 | 11.00 | 11.21 | 369,707 | -0.12(-1.06%) |
Dec 13, 2021 | 11.22 | 11.39 | 11.11 | 11.33 | 371,524 | +0.17(+1.52%) |
Dec 10, 2021 | 11.29 | 11.29 | 11.02 | 11.16 | 280,417 | -0.04(-0.36%) |
Dec 09, 2021 | 11.25 | 11.28 | 11.12 | 11.20 | 454,835 | -0.36(-3.11%) |
Dec 08, 2021 | 11.65 | 11.74 | 11.46 | 11.56 | 441,351 | -0.16(-1.37%) |
Dec 07, 2021 | 11.68 | 11.82 | 11.61 | 11.72 | 270,505 | +0.01(+0.09%) |
Dec 06, 2021 | 11.44 | 11.73 | 11.29 | 11.71 | 206,672 | +0.18(+1.56%) |
Dec 03, 2021 | 11.06 | 11.53 | 10.94 | 11.53 | 510,195 | +0.44(+3.97%) |
Dec 02, 2021 | 11.15 | 11.21 | 10.81 | 11.09 | 518,696 | -0.08(-0.72%) |
Dec 01, 2021 | 11.67 | 11.81 | 11.09 | 11.17 | 361,694 | -0.32(-2.79%) |
Nov 30, 2021 | 11.60 | 12.01 | 11.37 | 11.49 | 1,644,546 | -0.08(-0.69%) |
Nov 29, 2021 | 11.66 | 11.70 | 11.46 | 11.57 | 837,824 | -0.07(-0.60%) |
Nov 26, 2021 | 12.07 | 12.14 | 11.54 | 11.64 | 434,767 | -0.15(-1.27%) |
Nov 25, 2021 | 11.94 | 11.94 | 11.72 | 11.79 | 99,367 | -0.09(-0.76%) |
Nov 24, 2021 | 11.73 | 11.98 | 11.70 | 11.88 | 252,243 | +0.09(+0.76%) |
Nov 23, 2021 | 11.91 | 12.20 | 11.70 | 11.79 | 402,500 | -0.45(-3.68%) |
Nov 22, 2021 | 12.10 | 12.33 | 11.77 | 12.24 | 444,918 | +0.00(+0.00%) |
Nov 19, 2021 | 12.35 | 12.54 | 12.19 | 12.24 | 338,586 | -0.24(-1.92%) |
Nov 18, 2021 | 12.50 | 12.48 | 12.42 | 12.48 | 216,855 | -0.07(-0.56%) |
Nov 17, 2021 | 12.60 | 12.77 | 12.45 | 12.55 | 788,854 | +0.09(+0.72%) |
Nov 16, 2021 | 12.76 | 12.85 | 12.42 | 12.46 | 253,290 | -0.26(-2.04%) |
Nov 15, 2021 | 12.75 | 12.75 | 12.46 | 12.72 | 253,213 | -0.08(-0.63%) |
Nov 12, 2021 | 12.75 | 12.97 | 12.62 | 12.80 | 354,577 | -0.08(-0.62%) |
Nov 11, 2021 | 12.73 | 12.95 | 12.67 | 12.88 | 508,029 | +0.45(+3.62%) |
Nov 10, 2021 | 12.42 | 12.43 | 602,876 | +0.27(+2.22%) | ||
Nov 09, 2021 | 12.14 | 12.20 | 11.92 | 12.16 | 460,892 | +0.11(+0.91%) |
Nov 08, 2021 | 12.09 | 12.17 | 11.94 | 12.05 | 645,201 | +0.01(+0.08%) |
Nov 05, 2021 | 11.83 | 12.08 | 11.67 | 12.04 | 509,581 | +0.33(+2.82%) |
Nov 04, 2021 | 11.97 | 12.19 | 11.66 | 11.71 | 265,708 | -0.03(-0.26%) |
Nov 03, 2021 | 11.28 | 11.78 | 11.27 | 11.74 | 338,078 | +0.25(+2.18%) |
Nov 02, 2021 | 11.33 | 11.49 | 11.23 | 11.49 | 318,331 | +0.00(+0.00%) |