Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 12.83 | 12.90 | 12.77 | 1,073,599 | -0.05(-0.36%) | |
Jan 28, 2022 | 12.86 | 13.10 | 12.33 | 12.82 | 523,237 | -0.07(-0.56%) |
Jan 27, 2022 | 13.03 | 13.32 | 12.48 | 12.89 | 623,178 | +0.14(+1.13%) |
Jan 26, 2022 | 13.56 | 13.85 | 12.66 | 12.75 | 778,676 | -0.68(-5.07%) |
Jan 25, 2022 | 12.60 | 13.53 | 12.36 | 13.43 | 906,260 | +0.71(+5.55%) |
Jan 24, 2022 | 12.50 | 12.81 | 12.12 | 12.72 | 935,077 | -0.09(-0.71%) |
Jan 21, 2022 | 13.06 | 13.30 | 12.75 | 12.81 | 960,927 | -0.52(-3.92%) |
Jan 20, 2022 | 14.10 | 14.27 | 13.32 | 13.33 | 937,662 | -0.90(-6.34%) |
Jan 19, 2022 | 14.99 | 15.04 | 14.22 | 14.24 | 1,459,202 | -0.56(-3.80%) |
Jan 18, 2022 | 14.79 | 15.04 | 14.42 | 14.80 | 1,236,061 | +0.27(+1.85%) |
Jan 14, 2022 | 14.53 | 0 | +0.82(+6.01%) | |||
Jan 13, 2022 | 13.78 | 14.07 | 13.61 | 13.71 | 978,436 | +0.10(+0.77%) |
Jan 12, 2022 | 13.76 | 13.83 | 13.54 | 13.60 | 668,877 | -0.07(-0.48%) |
Jan 11, 2022 | 13.40 | 13.86 | 13.21 | 13.67 | 895,241 | +0.46(+3.52%) |
Jan 10, 2022 | 12.96 | 13.29 | 12.82 | 13.20 | 902,679 | +0.12(+0.95%) |
Jan 07, 2022 | 12.69 | 13.14 | 12.60 | 13.08 | 1,050,514 | +0.69(+5.60%) |
Jan 06, 2022 | 12.13 | 12.48 | 11.77 | 12.39 | 844,587 | +0.58(+4.93%) |
Jan 05, 2022 | 12.06 | 12.26 | 11.79 | 11.80 | 653,823 | -0.16(-1.37%) |
Jan 04, 2022 | 11.82 | 12.19 | 11.82 | 11.97 | 1,025,527 | +0.33(+2.81%) |
Jan 03, 2022 | 11.12 | 11.76 | 11.02 | 11.64 | 875,980 | +0.65(+5.89%) |
Dec 31, 2021 | 10.79 | 11.05 | 10.77 | 10.99 | 441,811 | +0.10(+0.96%) |
Dec 30, 2021 | 11.03 | 11.17 | 10.85 | 10.89 | 702,559 | -0.07(-0.66%) |
Dec 29, 2021 | 11.05 | 11.18 | 10.84 | 10.96 | 423,606 | -0.09(-0.77%) |
Dec 28, 2021 | 10.93 | 11.18 | 10.79 | 11.05 | 413,988 | +0.11(+1.02%) |
Dec 27, 2021 | 10.58 | 10.93 | 10.24 | 10.93 | 508,642 | +0.33(+3.08%) |
Dec 23, 2021 | 10.68 | 10.85 | 10.60 | 10.61 | 531,275 | -0.04(-0.37%) |
Dec 22, 2021 | 10.70 | 10.84 | 10.53 | 10.65 | 584,370 | +0.05(+0.43%) |
Dec 21, 2021 | 10.24 | 10.69 | 10.20 | 10.60 | 694,516 | +0.55(+5.46%) |
Dec 20, 2021 | 9.646 | 10.08 | 9.489 | 10.05 | 686,203 | +0.03(+0.33%) |
Dec 17, 2021 | 9.705 | 10.04 | 9.555 | 10.02 | 1,671,577 | +0.17(+1.73%) |
Dec 16, 2021 | 10.29 | 10.40 | 9.803 | 9.849 | 1,086,557 | -0.30(-2.96%) |
Dec 15, 2021 | 9.954 | 10.29 | 9.617 | 10.15 | 970,071 | +0.08(+0.78%) |
Dec 14, 2021 | 9.980 | 10.46 | 9.960 | 10.07 | 688,841 | -0.16(-1.60%) |
Dec 13, 2021 | 10.32 | 10.39 | 10.11 | 10.23 | 755,517 | -0.33(-3.16%) |
Dec 10, 2021 | 10.52 | 10.63 | 10.16 | 10.57 | 490,475 | +0.22(+2.08%) |
Dec 09, 2021 | 10.23 | 10.50 | 10.23 | 10.35 | 1,094,358 | -0.44(-4.06%) |
Dec 08, 2021 | 11.03 | 11.16 | 10.73 | 10.79 | 977,666 | -0.23(-2.08%) |
Dec 07, 2021 | 11.07 | 11.65 | 10.98 | 11.02 | 1,763,141 | +0.37(+3.50%) |
Dec 06, 2021 | 10.73 | 10.91 | 10.40 | 10.65 | 750,418 | +0.24(+2.33%) |
Dec 03, 2021 | 10.94 | 11.05 | 10.16 | 10.40 | 874,686 | -0.29(-2.69%) |
Dec 02, 2021 | 10.06 | 10.81 | 9.947 | 10.69 | 855,663 | +0.52(+5.14%) |
Dec 01, 2021 | 10.63 | 10.75 | 10.12 | 10.17 | 1,226,760 | -0.04(-0.38%) |
Nov 30, 2021 | 9.954 | 10.29 | 9.751 | 10.21 | 909,794 | -0.14(-1.33%) |
Nov 29, 2021 | 10.73 | 10.90 | 10.15 | 10.35 | 724,547 | +0.04(+0.38%) |
Nov 26, 2021 | 10.24 | 10.39 | 9.872 | 10.31 | 903,794 | -0.91(-8.11%) |
Nov 24, 2021 | 11.03 | 11.41 | 11.03 | 11.22 | 405,341 | +0.05(+0.47%) |
Nov 23, 2021 | 10.94 | 11.31 | 10.89 | 11.16 | 677,321 | +0.46(+4.34%) |
Nov 22, 2021 | 10.42 | 11.12 | 10.42 | 10.70 | 895,849 | +0.25(+2.44%) |
Nov 19, 2021 | 10.82 | 11.10 | 10.29 | 10.44 | 1,204,272 | -0.92(-8.06%) |
Nov 18, 2021 | 11.18 | 11.43 | 11.30 | 11.36 | 660,261 | +0.14(+1.22%) |
Nov 17, 2021 | 12.13 | 12.17 | 11.15 | 11.22 | 1,001,195 | -1.04(-8.48%) |
Nov 16, 2021 | 12.24 | 12.39 | 11.94 | 12.26 | 602,406 | +0.00(+0.00%) |
Nov 15, 2021 | 12.13 | 12.41 | 11.80 | 12.26 | 684,845 | +0.10(+0.81%) |
Nov 12, 2021 | 11.58 | 12.17 | 11.57 | 12.16 | 1,192,107 | +0.47(+4.03%) |
Nov 11, 2021 | 11.75 | 11.99 | 11.61 | 11.69 | 602,542 | -0.05(-0.39%) |
Nov 10, 2021 | 11.99 | 11.64 | 11.74 | 743,612 | -0.36(-2.97%) | |
Nov 09, 2021 | 11.53 | 12.11 | 11.37 | 12.10 | 1,151,037 | +0.54(+4.70%) |
Nov 08, 2021 | 11.77 | 12.03 | 11.37 | 11.56 | 943,667 | -0.07(-0.62%) |
Nov 05, 2021 | 11.67 | 11.77 | 11.44 | 11.63 | 1,156,377 | +0.25(+2.18%) |
Nov 04, 2021 | 11.78 | 11.97 | 11.25 | 11.38 | 1,142,609 | -0.02(-0.17%) |
Nov 03, 2021 | 11.12 | 11.80 | 11.12 | 11.40 | 1,390,026 | +0.16(+1.40%) |
Nov 02, 2021 | 12.47 | 12.72 | 11.09 | 11.24 | 2,130,092 | -1.73(-13.31%) |