Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 12.57 | 12.53 | 12.64 | 45,066 | +0.18(+1.48%) | |
Jan 28, 2022 | 12.33 | 12.46 | 12.26 | 12.46 | 78,325 | +0.05(+0.42%) |
Jan 27, 2022 | 12.40 | 12.46 | 12.24 | 12.40 | 62,872 | +0.01(+0.06%) |
Jan 26, 2022 | 12.62 | 12.68 | 12.32 | 12.40 | 65,852 | -0.21(-1.70%) |
Jan 25, 2022 | 12.66 | 12.88 | 12.49 | 12.61 | 74,468 | -0.04(-0.35%) |
Jan 24, 2022 | 12.40 | 12.67 | 12.33 | 12.66 | 83,542 | +0.13(+1.06%) |
Jan 21, 2022 | 12.48 | 12.81 | 12.39 | 12.52 | 93,940 | -0.02(-0.18%) |
Jan 20, 2022 | 12.72 | 12.84 | 12.49 | 12.54 | 56,240 | -0.16(-1.28%) |
Jan 19, 2022 | 12.79 | 12.83 | 12.67 | 12.71 | 96,644 | +0.00(+0.00%) |
Jan 18, 2022 | 12.80 | 12.84 | 12.66 | 12.71 | 74,340 | -0.05(-0.41%) |
Jan 14, 2022 | 12.76 | 0 | +0.03(+0.23%) | |||
Jan 13, 2022 | 12.61 | 12.83 | 12.61 | 12.73 | 28,027 | +0.15(+1.18%) |
Jan 12, 2022 | 12.79 | 12.81 | 12.57 | 12.58 | 28,275 | -0.13(-0.99%) |
Jan 11, 2022 | 12.61 | 12.84 | 12.51 | 12.71 | 137,231 | +0.18(+1.48%) |
Jan 10, 2022 | 12.57 | 12.57 | 12.43 | 12.52 | 27,099 | +0.05(+0.42%) |
Jan 07, 2022 | 12.44 | 12.56 | 12.44 | 12.47 | 33,079 | +0.01(+0.06%) |
Jan 06, 2022 | 12.28 | 12.54 | 12.28 | 12.46 | 31,872 | +0.15(+1.20%) |
Jan 05, 2022 | 12.44 | 12.54 | 12.29 | 12.31 | 127,409 | -0.13(-1.07%) |
Jan 04, 2022 | 12.41 | 12.56 | 12.41 | 12.45 | 63,587 | +0.02(+0.18%) |
Jan 03, 2022 | 12.19 | 12.49 | 12.08 | 12.43 | 70,170 | +0.31(+2.56%) |
Dec 31, 2021 | 12.32 | 12.41 | 12.05 | 12.12 | 98,858 | -0.22(-1.80%) |
Dec 30, 2021 | 11.99 | 12.49 | 11.80 | 12.34 | 349,435 | +0.43(+3.60%) |
Dec 29, 2021 | 11.96 | 12.11 | 11.80 | 11.91 | 179,184 | -0.02(-0.19%) |
Dec 28, 2021 | 12.21 | 12.28 | 11.87 | 11.93 | 149,061 | -0.31(-2.54%) |
Dec 27, 2021 | 12.29 | 12.36 | 12.03 | 12.24 | 132,286 | -0.04(-0.30%) |
Dec 23, 2021 | 12.40 | 12.49 | 12.21 | 12.28 | 80,735 | -0.06(-0.48%) |
Dec 22, 2021 | 12.25 | 12.46 | 12.16 | 12.34 | 110,787 | +0.09(+0.72%) |
Dec 21, 2021 | 11.87 | 12.39 | 11.87 | 12.25 | 172,144 | +0.36(+3.05%) |
Dec 20, 2021 | 12.09 | 12.09 | 11.68 | 11.89 | 175,786 | -0.27(-2.25%) |
Dec 17, 2021 | 11.71 | 12.32 | 11.69 | 12.16 | 621,370 | +0.33(+2.81%) |
Dec 16, 2021 | 11.95 | 12.05 | 11.78 | 11.83 | 134,011 | -0.23(-1.90%) |
Dec 15, 2021 | 12.06 | 12.17 | 11.74 | 12.06 | 193,694 | -0.06(-0.49%) |
Dec 14, 2021 | 12.32 | 12.36 | 12.05 | 12.12 | 97,344 | -0.21(-1.68%) |
Dec 13, 2021 | 12.35 | 12.45 | 12.21 | 12.32 | 113,180 | -0.08(-0.66%) |
Dec 10, 2021 | 12.35 | 12.53 | 12.35 | 12.40 | 76,617 | -0.01(-0.12%) |
Dec 09, 2021 | 12.37 | 12.46 | 12.32 | 12.42 | 98,850 | -0.01(-0.06%) |
Dec 08, 2021 | 12.35 | 12.54 | 12.24 | 12.43 | 66,527 | +0.03(+0.24%) |
Dec 07, 2021 | 12.52 | 12.59 | 12.29 | 12.40 | 102,052 | -0.14(-1.12%) |
Dec 06, 2021 | 12.39 | 12.62 | 12.24 | 12.54 | 56,792 | +0.15(+1.19%) |
Dec 03, 2021 | 12.57 | 12.57 | 12.17 | 12.39 | 131,816 | -0.03(-0.24%) |
Dec 02, 2021 | 12.39 | 12.46 | 12.23 | 12.42 | 111,133 | +0.22(+1.82%) |
Dec 01, 2021 | 12.17 | 12.33 | 12.09 | 12.20 | 166,573 | +0.13(+1.10%) |
Nov 30, 2021 | 12.31 | 12.39 | 11.98 | 12.06 | 102,324 | -0.24(-1.98%) |
Nov 29, 2021 | 12.30 | 12.39 | 12.06 | 12.31 | 241,824 | +0.00(+0.00%) |
Nov 26, 2021 | 12.35 | 12.39 | 12.10 | 12.31 | 92,353 | -0.09(-0.72%) |
Nov 24, 2021 | 12.40 | 12.50 | 12.36 | 12.40 | 39,627 | +0.01(+0.06%) |
Nov 23, 2021 | 12.67 | 12.67 | 12.34 | 12.39 | 68,579 | -0.02(-0.18%) |
Nov 22, 2021 | 12.73 | 12.79 | 12.40 | 12.41 | 130,566 | -0.28(-2.21%) |
Nov 19, 2021 | 12.50 | 12.79 | 12.40 | 12.69 | 231,733 | +0.08(+0.64%) |
Nov 18, 2021 | 12.61 | 12.61 | 12.52 | 12.61 | 92,254 | +0.00(+0.00%) |
Nov 17, 2021 | 12.68 | 13.03 | 12.56 | 12.61 | 97,220 | -0.01(-0.06%) |
Nov 16, 2021 | 12.70 | 12.75 | 12.57 | 12.62 | 442,849 | -0.18(-1.41%) |
Nov 15, 2021 | 12.73 | 12.84 | 12.68 | 12.80 | 47,147 | +0.08(+0.63%) |
Nov 12, 2021 | 12.60 | 12.96 | 12.53 | 12.72 | 51,547 | +0.02(+0.17%) |
Nov 11, 2021 | 13.15 | 13.15 | 12.60 | 12.70 | 97,278 | -0.42(-3.20%) |
Nov 10, 2021 | 12.68 | 13.12 | 116,422 | -0.20(-1.47%) | ||
Nov 09, 2021 | 13.39 | 13.53 | 13.20 | 13.31 | 51,595 | -0.22(-1.66%) |
Nov 08, 2021 | 13.34 | 13.57 | 13.17 | 13.54 | 56,156 | +0.20(+1.47%) |
Nov 05, 2021 | 13.15 | 13.54 | 12.95 | 13.34 | 55,127 | +0.22(+1.71%) |
Nov 04, 2021 | 12.84 | 13.13 | 12.72 | 13.12 | 43,381 | +0.20(+1.51%) |
Nov 03, 2021 | 12.71 | 12.94 | 12.70 | 12.92 | 82,220 | +0.25(+1.94%) |
Nov 02, 2021 | 12.86 | 12.93 | 12.65 | 12.68 | 36,628 | -0.10(-0.79%) |