Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 12.04 | 12.61 | 12.60 | 933,035 | +0.36(+2.97%) | |
Jan 28, 2022 | 12.25 | 12.37 | 11.69 | 12.24 | 818,798 | -0.11(-0.93%) |
Jan 27, 2022 | 12.45 | 13.04 | 12.22 | 12.36 | 1,090,603 | +0.11(+0.86%) |
Jan 26, 2022 | 13.25 | 13.28 | 12.23 | 12.25 | 1,424,923 | -0.62(-4.83%) |
Jan 25, 2022 | 12.59 | 13.15 | 12.30 | 12.87 | 1,561,531 | -0.07(-0.52%) |
Jan 24, 2022 | 11.45 | 13.05 | 11.29 | 12.94 | 1,969,733 | +1.20(+10.19%) |
Jan 21, 2022 | 11.63 | 12.28 | 11.44 | 11.74 | 2,048,490 | -0.16(-1.37%) |
Jan 20, 2022 | 12.87 | 13.13 | 11.88 | 11.91 | 1,083,315 | -0.92(-7.16%) |
Jan 19, 2022 | 12.95 | 13.17 | 12.71 | 12.82 | 973,438 | +0.02(+0.15%) |
Jan 18, 2022 | 12.42 | 12.94 | 12.35 | 12.80 | 1,892,746 | -0.42(-3.18%) |
Jan 14, 2022 | 13.23 | 0 | -0.27(-1.99%) | |||
Jan 13, 2022 | 13.81 | 14.00 | 13.42 | 13.49 | 898,177 | -0.07(-0.49%) |
Jan 12, 2022 | 13.78 | 14.03 | 13.31 | 13.56 | 958,807 | -0.14(-1.05%) |
Jan 11, 2022 | 13.23 | 13.86 | 13.01 | 13.70 | 1,678,405 | +0.61(+4.68%) |
Jan 10, 2022 | 13.10 | 13.10 | 12.18 | 13.09 | 2,005,622 | -0.27(-2.01%) |
Jan 07, 2022 | 13.56 | 13.61 | 13.02 | 13.36 | 1,437,633 | -0.55(-3.92%) |
Jan 06, 2022 | 13.62 | 14.14 | 13.38 | 13.91 | 924,958 | +0.29(+2.11%) |
Jan 05, 2022 | 14.18 | 14.25 | 13.49 | 13.62 | 1,196,571 | -0.56(-3.98%) |
Jan 04, 2022 | 14.11 | 14.35 | 13.90 | 14.18 | 822,109 | +0.23(+1.65%) |
Jan 03, 2022 | 13.61 | 14.47 | 13.61 | 13.95 | 1,101,081 | +0.35(+2.60%) |
Dec 31, 2021 | 13.99 | 14.16 | 13.59 | 13.60 | 1,118,070 | -0.34(-2.47%) |
Dec 30, 2021 | 13.80 | 14.15 | 13.80 | 13.94 | 1,321,716 | +0.01(+0.07%) |
Dec 29, 2021 | 13.70 | 14.10 | 13.64 | 13.93 | 985,574 | +0.31(+2.25%) |
Dec 28, 2021 | 13.73 | 14.13 | 13.62 | 13.63 | 1,077,505 | -0.23(-1.66%) |
Dec 27, 2021 | 13.83 | 14.05 | 13.64 | 13.86 | 753,901 | -0.02(-0.14%) |
Dec 23, 2021 | 13.85 | 14.01 | 13.50 | 13.88 | 739,844 | +0.23(+1.68%) |
Dec 22, 2021 | 13.55 | 13.78 | 13.39 | 13.65 | 609,597 | +0.02(+0.14%) |
Dec 21, 2021 | 12.93 | 13.64 | 12.83 | 13.63 | 1,601,166 | +1.00(+7.88%) |
Dec 20, 2021 | 12.87 | 12.90 | 12.07 | 12.63 | 1,972,562 | -0.68(-5.10%) |
Dec 17, 2021 | 13.02 | 13.33 | 12.59 | 13.31 | 2,471,502 | +0.25(+1.90%) |
Dec 16, 2021 | 13.79 | 13.81 | 12.91 | 13.06 | 1,835,423 | -0.47(-3.47%) |
Dec 15, 2021 | 13.61 | 13.61 | 12.82 | 13.53 | 1,430,956 | -0.12(-0.91%) |
Dec 14, 2021 | 13.19 | 13.78 | 12.88 | 13.66 | 1,410,346 | +0.35(+2.66%) |
Dec 13, 2021 | 13.61 | 13.90 | 12.84 | 13.30 | 2,195,825 | -0.49(-3.54%) |
Dec 10, 2021 | 14.43 | 14.55 | 13.62 | 13.79 | 1,472,978 | -0.40(-2.83%) |
Dec 09, 2021 | 14.28 | 14.81 | 14.00 | 14.19 | 1,479,701 | -0.17(-1.20%) |
Dec 08, 2021 | 15.12 | 15.37 | 14.29 | 14.36 | 2,200,427 | -0.42(-2.85%) |
Dec 07, 2021 | 13.35 | 15.50 | 13.00 | 14.79 | 4,626,313 | +1.87(+14.44%) |
Dec 06, 2021 | 13.11 | 13.42 | 12.80 | 12.92 | 2,781,451 | +0.07(+0.52%) |
Dec 03, 2021 | 13.40 | 13.58 | 12.59 | 12.85 | 1,564,862 | -0.49(-3.66%) |
Dec 02, 2021 | 12.63 | 13.50 | 12.62 | 13.34 | 1,499,251 | +0.72(+5.69%) |
Dec 01, 2021 | 13.84 | 14.16 | 12.60 | 12.62 | 1,384,191 | -0.47(-3.58%) |
Nov 30, 2021 | 13.78 | 13.98 | 12.87 | 13.09 | 1,455,780 | -0.94(-6.69%) |
Nov 29, 2021 | 15.00 | 15.17 | 13.95 | 14.03 | 1,945,506 | -0.40(-2.78%) |
Nov 26, 2021 | 14.75 | 15.10 | 13.92 | 14.43 | 1,254,638 | -1.25(-7.99%) |
Nov 24, 2021 | 16.03 | 16.24 | 15.31 | 15.69 | 1,455,010 | -0.91(-5.48%) |
Nov 23, 2021 | 15.96 | 16.67 | 15.73 | 16.59 | 1,431,888 | +0.41(+2.54%) |
Nov 22, 2021 | 15.25 | 16.38 | 15.18 | 16.18 | 1,439,048 | +1.21(+8.05%) |
Nov 19, 2021 | 15.86 | 16.05 | 14.96 | 14.98 | 1,601,011 | -1.23(-7.62%) |
Nov 18, 2021 | 15.77 | 16.25 | 16.06 | 16.21 | 1,438,287 | +0.78(+5.09%) |
Nov 17, 2021 | 15.55 | 15.88 | 15.26 | 15.43 | 1,106,056 | -0.16(-1.04%) |
Nov 16, 2021 | 15.06 | 15.61 | 14.88 | 15.59 | 1,109,555 | +0.40(+2.65%) |
Nov 15, 2021 | 14.58 | 15.41 | 14.36 | 15.19 | 1,610,857 | +0.85(+5.94%) |
Nov 12, 2021 | 14.39 | 14.53 | 14.27 | 14.34 | 794,271 | +0.08(+0.54%) |
Nov 11, 2021 | 14.00 | 14.34 | 13.87 | 14.26 | 713,594 | +0.40(+2.90%) |
Nov 10, 2021 | 14.30 | 13.86 | 682,098 | -0.61(-4.23%) | ||
Nov 09, 2021 | 14.06 | 14.48 | 13.93 | 14.47 | 662,136 | +0.34(+2.44%) |
Nov 08, 2021 | 14.36 | 14.42 | 14.04 | 14.13 | 755,005 | -0.19(-1.34%) |
Nov 05, 2021 | 14.66 | 15.13 | 14.26 | 14.32 | 1,143,260 | +0.11(+0.74%) |
Nov 04, 2021 | 14.22 | 14.36 | 13.87 | 14.21 | 1,502,423 | -0.04(-0.27%) |
Nov 03, 2021 | 13.53 | 14.62 | 13.53 | 14.25 | 1,584,041 | +0.79(+5.90%) |
Nov 02, 2021 | 13.37 | 13.47 | 13.11 | 13.46 | 1,001,127 | +0.11(+0.79%) |