Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 12.55 | 13.10 | 12.54 | 12.79 | 26,393 | +0.52(+4.21%) |
Jan 28, 2022 | 12.09 | 12.45 | 12.03 | 12.27 | 20,508 | +0.17(+1.37%) |
Jan 27, 2022 | 12.06 | 12.35 | 12.05 | 12.10 | 10,413 | -0.02(-0.15%) |
Jan 26, 2022 | 12.06 | 12.37 | 12.06 | 12.12 | 19,618 | +0.00(+0.00%) |
Jan 25, 2022 | 12.10 | 12.42 | 11.76 | 12.12 | 26,620 | +0.02(+0.15%) |
Jan 24, 2022 | 11.98 | 12.22 | 11.70 | 12.10 | 30,907 | +0.25(+2.10%) |
Jan 21, 2022 | 11.62 | 12.04 | 11.57 | 11.86 | 22,390 | +0.03(+0.23%) |
Jan 20, 2022 | 11.77 | 12.29 | 11.77 | 11.83 | 15,811 | +0.21(+1.83%) |
Jan 19, 2022 | 11.96 | 12.14 | 11.22 | 11.62 | 29,574 | -0.51(-4.19%) |
Jan 18, 2022 | 12.38 | 12.54 | 11.81 | 12.12 | 18,133 | -0.20(-1.65%) |
Jan 14, 2022 | 12.33 | 0 | -0.12(-0.96%) | |||
Jan 13, 2022 | 12.62 | 12.87 | 12.36 | 12.45 | 21,300 | -0.01(-0.07%) |
Jan 12, 2022 | 12.93 | 13.47 | 12.45 | 12.45 | 20,064 | -0.43(-3.36%) |
Jan 11, 2022 | 12.83 | 13.28 | 12.56 | 12.89 | 23,163 | +0.12(+0.94%) |
Jan 10, 2022 | 12.97 | 13.44 | 12.69 | 12.77 | 18,437 | -0.17(-1.28%) |
Jan 07, 2022 | 12.69 | 13.26 | 12.69 | 12.93 | 13,734 | +0.37(+2.94%) |
Jan 06, 2022 | 12.91 | 13.03 | 12.52 | 12.57 | 9,816 | -0.44(-3.40%) |
Jan 05, 2022 | 13.56 | 13.56 | 12.92 | 13.01 | 9,776 | -0.28(-2.08%) |
Jan 04, 2022 | 13.47 | 13.55 | 13.27 | 13.28 | 14,443 | -0.05(-0.35%) |
Jan 03, 2022 | 13.38 | 13.76 | 12.90 | 13.33 | 7,947 | +0.08(+0.63%) |
Dec 31, 2021 | 13.14 | 13.80 | 13.00 | 13.25 | 17,577 | +0.06(+0.49%) |
Dec 30, 2021 | 13.18 | 13.59 | 12.97 | 13.18 | 16,832 | -0.08(-0.63%) |
Dec 29, 2021 | 13.66 | 13.66 | 13.05 | 13.27 | 16,067 | -0.25(-1.84%) |
Dec 28, 2021 | 12.84 | 13.97 | 12.78 | 13.52 | 19,075 | +0.53(+4.05%) |
Dec 27, 2021 | 12.70 | 13.26 | 12.57 | 12.99 | 13,413 | +0.18(+1.37%) |
Dec 23, 2021 | 12.72 | 12.96 | 12.47 | 12.81 | 13,070 | -0.07(-0.57%) |
Dec 22, 2021 | 12.45 | 13.40 | 12.27 | 12.89 | 30,734 | +0.32(+2.57%) |
Dec 21, 2021 | 12.76 | 12.86 | 12.53 | 12.57 | 55,887 | -0.06(-0.51%) |
Dec 20, 2021 | 12.84 | 12.96 | 12.59 | 12.63 | 32,445 | -0.50(-3.79%) |
Dec 17, 2021 | 13.23 | 13.23 | 12.92 | 13.13 | 50,046 | -0.05(-0.35%) |
Dec 16, 2021 | 13.76 | 14.11 | 12.53 | 13.17 | 49,806 | +0.67(+5.39%) |
Dec 15, 2021 | 12.35 | 12.70 | 12.28 | 12.50 | 49,675 | +0.25(+2.03%) |
Dec 14, 2021 | 12.74 | 12.82 | 12.14 | 12.25 | 58,960 | -0.56(-4.39%) |
Dec 13, 2021 | 13.19 | 13.25 | 12.41 | 12.81 | 28,988 | -0.44(-3.34%) |
Dec 10, 2021 | 13.64 | 13.64 | 13.12 | 13.26 | 22,554 | -0.12(-0.90%) |
Dec 09, 2021 | 13.47 | 13.63 | 13.22 | 13.38 | 19,726 | -0.10(-0.75%) |
Dec 08, 2021 | 13.45 | 13.65 | 13.36 | 13.48 | 7,457 | +0.00(+0.00%) |
Dec 07, 2021 | 13.76 | 13.86 | 13.42 | 13.48 | 34,264 | +0.03(+0.21%) |
Dec 06, 2021 | 13.75 | 14.02 | 13.29 | 13.45 | 34,052 | -0.19(-1.42%) |
Dec 03, 2021 | 13.81 | 14.25 | 13.00 | 13.64 | 41,771 | -0.20(-1.47%) |
Dec 02, 2021 | 13.91 | 14.25 | 13.57 | 13.85 | 12,388 | +0.24(+1.76%) |
Dec 01, 2021 | 14.21 | 14.65 | 13.37 | 13.61 | 35,531 | -0.23(-1.67%) |
Nov 30, 2021 | 14.34 | 14.58 | 12.82 | 13.84 | 26,971 | -0.68(-4.70%) |
Nov 29, 2021 | 15.20 | 15.26 | 14.44 | 14.52 | 18,799 | -0.19(-1.31%) |
Nov 26, 2021 | 14.67 | 15.51 | 14.26 | 14.71 | 21,923 | -0.35(-2.31%) |
Nov 24, 2021 | 15.19 | 15.31 | 14.41 | 15.06 | 18,464 | -0.16(-1.02%) |
Nov 23, 2021 | 15.03 | 15.60 | 14.96 | 15.22 | 21,172 | +0.05(+0.30%) |
Nov 22, 2021 | 15.36 | 15.72 | 15.14 | 15.17 | 9,813 | +0.05(+0.30%) |
Nov 19, 2021 | 15.42 | 15.51 | 15.13 | 15.13 | 9,305 | -0.45(-2.88%) |
Nov 18, 2021 | 15.26 | 15.70 | 15.52 | 15.58 | 18,984 | +0.48(+3.16%) |
Nov 17, 2021 | 15.66 | 15.66 | 15.09 | 15.10 | 10,998 | -0.39(-2.49%) |
Nov 16, 2021 | 16.47 | 16.90 | 15.31 | 15.48 | 31,633 | -0.99(-6.01%) |
Nov 15, 2021 | 15.55 | 16.51 | 15.40 | 16.47 | 21,359 | +0.78(+4.96%) |
Nov 12, 2021 | 15.35 | 15.97 | 14.85 | 15.69 | 23,965 | +0.29(+1.91%) |
Nov 11, 2021 | 15.25 | 16.57 | 14.68 | 15.40 | 23,580 | +0.27(+1.82%) |
Nov 10, 2021 | 16.45 | 15.13 | 15.13 | 23,550 | -1.38(-8.33%) | |
Nov 09, 2021 | 16.98 | 18.02 | 16.06 | 16.50 | 17,390 | -0.34(-2.01%) |
Nov 08, 2021 | 17.61 | 18.66 | 16.65 | 16.84 | 37,683 | -0.95(-5.36%) |
Nov 05, 2021 | 16.32 | 17.79 | 16.32 | 17.79 | 59,890 | +1.65(+10.22%) |
Nov 04, 2021 | 14.95 | 16.52 | 14.95 | 16.14 | 29,307 | +1.39(+9.45%) |
Nov 03, 2021 | 14.21 | 14.76 | 14.12 | 14.75 | 9,845 | +0.64(+4.55%) |
Nov 02, 2021 | 13.81 | 14.11 | 13.81 | 14.11 | 10,697 | -0.02(-0.13%) |