Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 12.54 | 13.09 | 12.53 | 12.78 | 26,415 | +0.52(+4.21%) |
Jan 28, 2022 | 12.09 | 12.44 | 12.02 | 12.26 | 20,524 | +0.17(+1.37%) |
Jan 27, 2022 | 12.05 | 12.34 | 12.04 | 12.09 | 10,421 | -0.02(-0.15%) |
Jan 26, 2022 | 12.05 | 12.36 | 12.05 | 12.11 | 19,634 | +0.00(+0.00%) |
Jan 25, 2022 | 12.09 | 12.41 | 11.75 | 12.11 | 26,642 | +0.02(+0.15%) |
Jan 24, 2022 | 11.97 | 12.21 | 11.69 | 12.09 | 30,932 | +0.25(+2.10%) |
Jan 21, 2022 | 11.61 | 12.03 | 11.56 | 11.85 | 22,409 | +0.03(+0.23%) |
Jan 20, 2022 | 11.76 | 12.28 | 11.76 | 11.82 | 15,824 | +0.21(+1.83%) |
Jan 19, 2022 | 11.95 | 12.13 | 11.21 | 11.61 | 29,598 | -0.51(-4.19%) |
Jan 18, 2022 | 12.37 | 12.53 | 11.80 | 12.11 | 18,147 | -0.20(-1.65%) |
Jan 14, 2022 | 12.32 | 0 | -0.12(-0.96%) | |||
Jan 13, 2022 | 12.61 | 12.86 | 12.35 | 12.44 | 21,317 | -0.01(-0.07%) |
Jan 12, 2022 | 12.91 | 13.46 | 12.44 | 12.44 | 20,081 | -0.43(-3.36%) |
Jan 11, 2022 | 12.82 | 13.27 | 12.55 | 12.88 | 23,182 | +0.12(+0.94%) |
Jan 10, 2022 | 12.96 | 13.42 | 12.68 | 12.76 | 18,452 | -0.17(-1.28%) |
Jan 07, 2022 | 12.68 | 13.25 | 12.68 | 12.92 | 13,745 | +0.37(+2.94%) |
Jan 06, 2022 | 12.90 | 13.02 | 12.51 | 12.56 | 9,824 | -0.44(-3.40%) |
Jan 05, 2022 | 13.55 | 13.55 | 12.91 | 13.00 | 9,783 | -0.28(-2.08%) |
Jan 04, 2022 | 13.46 | 13.54 | 13.26 | 13.27 | 14,455 | -0.05(-0.35%) |
Jan 03, 2022 | 13.37 | 13.75 | 12.89 | 13.32 | 7,953 | +0.08(+0.63%) |
Dec 31, 2021 | 13.13 | 13.79 | 12.99 | 13.24 | 17,591 | +0.06(+0.49%) |
Dec 30, 2021 | 13.17 | 13.58 | 12.96 | 13.17 | 16,846 | -0.08(-0.63%) |
Dec 29, 2021 | 13.65 | 13.65 | 13.03 | 13.26 | 16,080 | -0.25(-1.84%) |
Dec 28, 2021 | 12.83 | 13.96 | 12.77 | 13.50 | 19,090 | +0.53(+4.05%) |
Dec 27, 2021 | 12.69 | 13.25 | 12.56 | 12.98 | 13,424 | +0.18(+1.37%) |
Dec 23, 2021 | 12.71 | 12.95 | 12.46 | 12.80 | 13,080 | -0.07(-0.57%) |
Dec 22, 2021 | 12.44 | 13.39 | 12.26 | 12.88 | 30,760 | +0.32(+2.57%) |
Dec 21, 2021 | 12.75 | 12.85 | 12.52 | 12.56 | 55,933 | -0.06(-0.51%) |
Dec 20, 2021 | 12.83 | 12.95 | 12.58 | 12.62 | 32,471 | -0.50(-3.79%) |
Dec 17, 2021 | 13.22 | 13.22 | 12.91 | 13.12 | 50,087 | -0.05(-0.35%) |
Dec 16, 2021 | 13.75 | 14.10 | 12.52 | 13.16 | 49,847 | +0.67(+5.39%) |
Dec 15, 2021 | 12.34 | 12.69 | 12.27 | 12.49 | 49,716 | +0.25(+2.03%) |
Dec 14, 2021 | 12.73 | 12.81 | 12.13 | 12.24 | 59,008 | -0.56(-4.39%) |
Dec 13, 2021 | 13.18 | 13.24 | 12.40 | 12.80 | 29,012 | -0.44(-3.34%) |
Dec 10, 2021 | 13.62 | 13.62 | 13.11 | 13.25 | 22,572 | -0.12(-0.90%) |
Dec 09, 2021 | 13.46 | 13.62 | 13.21 | 13.37 | 19,742 | -0.10(-0.75%) |
Dec 08, 2021 | 13.44 | 13.64 | 13.35 | 13.47 | 7,463 | +0.00(+0.00%) |
Dec 07, 2021 | 13.74 | 13.85 | 13.41 | 13.47 | 34,292 | +0.03(+0.21%) |
Dec 06, 2021 | 13.73 | 14.01 | 13.28 | 13.44 | 34,080 | -0.19(-1.42%) |
Dec 03, 2021 | 13.80 | 14.24 | 12.99 | 13.63 | 41,805 | -0.20(-1.47%) |
Dec 02, 2021 | 13.90 | 14.24 | 13.56 | 13.84 | 12,398 | +0.24(+1.76%) |
Dec 01, 2021 | 14.20 | 14.64 | 13.36 | 13.60 | 35,560 | -0.23(-1.67%) |
Nov 30, 2021 | 14.32 | 14.56 | 12.81 | 13.83 | 26,993 | -0.68(-4.70%) |
Nov 29, 2021 | 15.19 | 15.25 | 14.43 | 14.51 | 18,814 | -0.19(-1.31%) |
Nov 26, 2021 | 14.66 | 15.50 | 14.24 | 14.70 | 21,941 | -0.35(-2.31%) |
Nov 24, 2021 | 15.18 | 15.30 | 14.40 | 15.05 | 18,479 | -0.16(-1.02%) |
Nov 23, 2021 | 15.02 | 15.59 | 14.94 | 15.21 | 21,190 | +0.05(+0.30%) |
Nov 22, 2021 | 15.35 | 15.71 | 15.13 | 15.16 | 9,821 | +0.05(+0.30%) |
Nov 19, 2021 | 15.41 | 15.50 | 15.11 | 15.11 | 9,313 | -0.45(-2.88%) |
Nov 18, 2021 | 15.25 | 15.69 | 15.51 | 15.56 | 19,000 | +0.48(+3.16%) |
Nov 17, 2021 | 15.65 | 15.65 | 15.08 | 15.09 | 11,007 | -0.38(-2.49%) |
Nov 16, 2021 | 16.46 | 16.88 | 15.30 | 15.47 | 31,659 | -0.99(-6.01%) |
Nov 15, 2021 | 15.54 | 16.50 | 15.39 | 16.46 | 21,376 | +0.78(+4.96%) |
Nov 12, 2021 | 15.33 | 15.96 | 14.84 | 15.68 | 23,984 | +0.29(+1.90%) |
Nov 11, 2021 | 15.23 | 16.56 | 14.67 | 15.39 | 23,599 | +0.27(+1.82%) |
Nov 10, 2021 | 16.43 | 15.11 | 15.11 | 23,570 | -1.37(-8.33%) | |
Nov 09, 2021 | 16.96 | 18.01 | 16.05 | 16.49 | 17,405 | -0.34(-2.01%) |
Nov 08, 2021 | 17.60 | 18.65 | 16.63 | 16.83 | 37,714 | -0.95(-5.36%) |
Nov 05, 2021 | 16.30 | 17.78 | 16.30 | 17.78 | 59,939 | +1.65(+10.22%) |
Nov 04, 2021 | 14.94 | 16.51 | 14.94 | 16.13 | 29,331 | +1.39(+9.45%) |
Nov 03, 2021 | 14.20 | 14.75 | 14.11 | 14.74 | 9,853 | +0.64(+4.55%) |
Nov 02, 2021 | 13.79 | 14.10 | 13.79 | 14.10 | 10,706 | -0.02(-0.13%) |