Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 11.83 | 11.79 | 265,611 | +0.28(+2.46%) | ||
Jan 28, 2022 | 11.43 | 11.58 | 11.16 | 11.50 | 193,270 | +0.08(+0.68%) |
Jan 27, 2022 | 11.50 | 11.58 | 11.15 | 11.43 | 128,797 | +0.04(+0.34%) |
Jan 26, 2022 | 11.81 | 11.87 | 11.33 | 11.39 | 187,362 | -0.34(-2.91%) |
Jan 25, 2022 | 11.71 | 11.71 | 11.50 | 11.73 | 290,433 | -0.08(-0.66%) |
Jan 24, 2022 | 11.81 | 12.09 | 11.74 | 11.81 | 198,723 | -0.15(-1.22%) |
Jan 21, 2022 | 12.25 | 12.37 | 11.94 | 11.95 | 307,768 | -0.37(-3.01%) |
Jan 20, 2022 | 12.52 | 12.53 | 12.30 | 12.32 | 68,920 | -0.09(-0.71%) |
Jan 19, 2022 | 12.53 | 12.87 | 12.39 | 12.41 | 61,708 | -0.08(-0.63%) |
Jan 18, 2022 | 12.80 | 12.95 | 12.46 | 12.49 | 69,871 | -0.49(-3.76%) |
Jan 14, 2022 | 12.98 | 0 | -0.20(-1.48%) | |||
Jan 13, 2022 | 12.84 | 13.35 | 12.64 | 13.17 | 166,900 | +0.34(+2.66%) |
Jan 12, 2022 | 12.74 | 13.11 | 12.50 | 12.83 | 160,646 | +0.15(+1.15%) |
Jan 11, 2022 | 12.36 | 12.82 | 12.36 | 12.69 | 88,229 | +0.25(+2.04%) |
Jan 10, 2022 | 12.75 | 12.75 | 12.33 | 12.43 | 226,389 | -0.35(-2.75%) |
Jan 07, 2022 | 12.74 | 12.88 | 12.60 | 12.78 | 66,938 | +0.03(+0.23%) |
Jan 06, 2022 | 12.83 | 13.01 | 12.50 | 12.75 | 125,170 | -0.13(-0.98%) |
Jan 05, 2022 | 13.04 | 13.27 | 12.69 | 12.88 | 135,523 | -0.22(-1.71%) |
Jan 04, 2022 | 13.34 | 13.35 | 12.80 | 13.11 | 260,196 | -0.23(-1.76%) |
Jan 03, 2022 | 13.77 | 13.85 | 13.07 | 13.34 | 179,170 | -0.30(-2.22%) |
Dec 31, 2021 | 13.22 | 13.69 | 13.22 | 13.64 | 133,979 | +0.43(+3.25%) |
Dec 30, 2021 | 12.86 | 13.28 | 12.75 | 13.21 | 173,232 | +0.38(+2.97%) |
Dec 29, 2021 | 12.45 | 13.03 | 12.24 | 12.83 | 198,064 | +0.40(+3.22%) |
Dec 28, 2021 | 12.30 | 12.52 | 12.30 | 12.43 | 194,431 | +0.09(+0.71%) |
Dec 27, 2021 | 12.38 | 12.61 | 12.20 | 12.34 | 93,678 | +0.05(+0.40%) |
Dec 23, 2021 | 12.13 | 12.49 | 12.10 | 12.30 | 234,221 | +0.18(+1.45%) |
Dec 22, 2021 | 11.98 | 12.26 | 11.98 | 12.12 | 199,541 | +0.12(+0.98%) |
Dec 21, 2021 | 11.90 | 12.24 | 11.80 | 12.00 | 530,448 | +0.16(+1.32%) |
Dec 20, 2021 | 11.87 | 12.41 | 11.85 | 11.85 | 659,574 | -0.56(-4.48%) |
Dec 17, 2021 | 12.65 | 13.21 | 12.03 | 12.40 | 1,447,697 | -0.31(-2.46%) |
Dec 16, 2021 | 13.10 | 13.36 | 12.71 | 12.71 | 584,699 | -0.39(-2.98%) |
Dec 15, 2021 | 12.94 | 13.58 | 12.79 | 13.11 | 472,843 | +0.18(+1.36%) |
Dec 14, 2021 | 12.92 | 13.37 | 12.71 | 12.93 | 165,400 | -0.23(-1.78%) |
Dec 13, 2021 | 13.65 | 13.85 | 12.74 | 13.16 | 178,904 | -0.53(-3.85%) |
Dec 10, 2021 | 14.10 | 14.25 | 13.26 | 13.69 | 148,641 | -0.34(-2.43%) |
Dec 09, 2021 | 14.19 | 14.49 | 13.52 | 14.03 | 149,055 | -0.34(-2.38%) |
Dec 08, 2021 | 14.65 | 14.67 | 13.89 | 14.37 | 193,236 | -0.27(-1.87%) |
Dec 07, 2021 | 14.16 | 14.93 | 14.16 | 14.65 | 233,870 | +0.50(+3.52%) |
Dec 06, 2021 | 14.15 | 14.54 | 13.76 | 14.15 | 426,929 | +0.15(+1.05%) |
Dec 03, 2021 | 14.05 | 14.25 | 13.87 | 14.00 | 374,880 | +0.00(+0.00%) |
Dec 02, 2021 | 13.84 | 14.03 | 13.57 | 14.00 | 483,836 | +0.32(+2.35%) |
Dec 01, 2021 | 13.54 | 13.95 | 13.52 | 13.68 | 306,015 | +0.24(+1.82%) |
Nov 30, 2021 | 12.90 | 13.47 | 12.73 | 13.44 | 342,931 | +0.59(+4.56%) |
Nov 29, 2021 | 13.09 | 13.09 | 12.62 | 12.85 | 281,609 | -0.10(-0.75%) |
Nov 26, 2021 | 13.00 | 13.05 | 12.81 | 12.95 | 32,520 | -0.22(-1.70%) |
Nov 24, 2021 | 12.78 | 13.20 | 12.78 | 13.17 | 77,493 | +0.26(+2.04%) |
Nov 23, 2021 | 13.56 | 13.56 | 12.59 | 12.91 | 460,946 | -0.68(-5.03%) |
Nov 22, 2021 | 14.32 | 14.59 | 13.58 | 13.59 | 337,444 | -0.02(-0.14%) |
Nov 19, 2021 | 13.57 | 13.90 | 13.28 | 13.61 | 181,259 | -0.08(-0.57%) |
Nov 18, 2021 | 13.59 | 14.04 | 13.14 | 13.69 | 381,785 | +0.07(+0.50%) |
Nov 17, 2021 | 13.67 | 13.93 | 13.47 | 13.62 | 214,337 | +0.00(+0.00%) |
Nov 16, 2021 | 13.65 | 14.13 | 13.52 | 13.62 | 291,029 | -0.03(-0.21%) |
Nov 15, 2021 | 13.52 | 14.32 | 13.36 | 13.65 | 399,366 | +0.53(+4.01%) |
Nov 12, 2021 | 12.32 | 13.66 | 12.32 | 13.12 | 577,194 | +0.78(+6.32%) |
Nov 11, 2021 | 12.01 | 12.44 | 11.84 | 12.34 | 171,189 | +0.10(+0.80%) |
Nov 10, 2021 | 12.06 | 12.25 | 342,941 | -0.02(-0.16%) | ||
Nov 09, 2021 | 12.02 | 12.30 | 12.01 | 12.27 | 214,628 | +0.08(+0.64%) |
Nov 08, 2021 | 12.06 | 12.30 | 11.95 | 12.19 | 273,696 | -0.01(-0.08%) |
Nov 05, 2021 | 11.92 | 12.30 | 11.92 | 12.20 | 87,902 | +0.08(+0.64%) |
Nov 04, 2021 | 11.76 | 12.20 | 11.76 | 12.12 | 124,653 | +0.17(+1.39%) |
Nov 03, 2021 | 11.89 | 12.34 | 11.78 | 11.95 | 196,279 | -0.07(-0.57%) |
Nov 02, 2021 | 11.76 | 12.18 | 11.76 | 12.02 | 95,721 | +0.17(+1.40%) |