Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 12.14 | 12.35 | 295,627 | +0.16(+1.31%) | ||
Jan 28, 2022 | 12.17 | 12.22 | 12.05 | 12.19 | 299,044 | -0.03(-0.23%) |
Jan 27, 2022 | 12.29 | 12.32 | 12.14 | 12.22 | 304,518 | +0.06(+0.46%) |
Jan 26, 2022 | 12.36 | 12.40 | 12.11 | 12.16 | 250,214 | -0.08(-0.69%) |
Jan 25, 2022 | 12.06 | 12.33 | 11.93 | 12.25 | 325,415 | +0.21(+1.72%) |
Jan 24, 2022 | 12.01 | 12.06 | 11.58 | 12.04 | 676,575 | -0.13(-1.08%) |
Jan 21, 2022 | 12.43 | 12.48 | 12.10 | 12.17 | 425,385 | -0.27(-2.20%) |
Jan 20, 2022 | 12.57 | 12.61 | 12.44 | 12.44 | 327,318 | -0.11(-0.90%) |
Jan 19, 2022 | 12.69 | 12.77 | 12.46 | 12.56 | 348,529 | -0.13(-1.04%) |
Jan 18, 2022 | 12.45 | 12.78 | 12.43 | 12.69 | 398,528 | +0.22(+1.74%) |
Jan 14, 2022 | 12.47 | 0 | -0.15(-1.19%) | |||
Jan 13, 2022 | 12.77 | 12.78 | 12.59 | 12.62 | 223,135 | -0.09(-0.74%) |
Jan 12, 2022 | 12.69 | 12.79 | 12.62 | 12.72 | 259,807 | +0.05(+0.37%) |
Jan 11, 2022 | 12.50 | 12.69 | 12.43 | 12.67 | 375,506 | +0.22(+1.74%) |
Jan 10, 2022 | 12.40 | 12.47 | 12.33 | 12.45 | 254,683 | +0.04(+0.30%) |
Jan 07, 2022 | 12.38 | 12.53 | 12.37 | 12.41 | 266,449 | +0.08(+0.61%) |
Jan 06, 2022 | 12.28 | 12.44 | 12.25 | 12.34 | 414,179 | +0.13(+1.08%) |
Jan 05, 2022 | 12.42 | 12.44 | 12.16 | 12.21 | 260,369 | -0.13(-1.07%) |
Jan 04, 2022 | 12.36 | 12.57 | 12.33 | 12.34 | 486,544 | +0.05(+0.38%) |
Jan 03, 2022 | 12.11 | 12.38 | 12.10 | 12.29 | 396,483 | +0.24(+2.03%) |
Dec 31, 2021 | 12.09 | 12.17 | 12.03 | 12.05 | 286,355 | -0.08(-0.70%) |
Dec 30, 2021 | 12.25 | 12.39 | 12.12 | 12.13 | 406,000 | -0.14(-1.15%) |
Dec 29, 2021 | 12.25 | 12.45 | 12.18 | 12.27 | 417,455 | +0.06(+0.46%) |
Dec 28, 2021 | 12.23 | 12.43 | 12.18 | 12.22 | 509,194 | +0.02(+0.15%) |
Dec 27, 2021 | 12.27 | 12.31 | 12.12 | 12.20 | 383,010 | -0.08(-0.61%) |
Dec 23, 2021 | 11.92 | 12.34 | 11.92 | 12.27 | 641,567 | +0.39(+3.25%) |
Dec 22, 2021 | 11.82 | 11.92 | 11.65 | 11.89 | 485,049 | +0.20(+1.69%) |
Dec 21, 2021 | 11.44 | 11.82 | 11.44 | 11.69 | 901,549 | +0.35(+3.07%) |
Dec 20, 2021 | 11.38 | 11.44 | 11.07 | 11.34 | 1,433,841 | -0.20(-1.71%) |
Dec 17, 2021 | 11.61 | 11.71 | 11.41 | 11.54 | 2,102,536 | -0.19(-1.61%) |
Dec 16, 2021 | 11.98 | 12.01 | 11.67 | 11.73 | 1,416,483 | -0.26(-2.14%) |
Dec 15, 2021 | 11.96 | 12.03 | 11.83 | 11.98 | 508,699 | +0.03(+0.23%) |
Dec 14, 2021 | 11.97 | 12.08 | 11.95 | 11.96 | 397,383 | -0.03(-0.23%) |
Dec 13, 2021 | 12.24 | 12.24 | 11.95 | 11.98 | 479,061 | -0.21(-1.73%) |
Dec 10, 2021 | 12.21 | 12.24 | 12.10 | 12.19 | 402,409 | +0.06(+0.53%) |
Dec 09, 2021 | 12.16 | 12.20 | 12.07 | 12.13 | 311,953 | -0.04(-0.30%) |
Dec 08, 2021 | 12.11 | 12.18 | 12.09 | 12.17 | 216,925 | +0.11(+0.91%) |
Dec 07, 2021 | 12.10 | 12.16 | 12.04 | 12.06 | 273,136 | +0.03(+0.23%) |
Dec 06, 2021 | 12.02 | 12.09 | 11.97 | 12.03 | 340,569 | +0.10(+0.84%) |
Dec 03, 2021 | 12.08 | 12.11 | 11.86 | 11.93 | 444,299 | -0.12(-0.99%) |
Dec 02, 2021 | 11.87 | 12.08 | 11.87 | 12.05 | 311,786 | +0.18(+1.54%) |
Dec 01, 2021 | 12.11 | 12.11 | 11.82 | 11.86 | 293,682 | -0.16(-1.30%) |
Nov 30, 2021 | 11.94 | 12.05 | 11.87 | 12.02 | 413,597 | +0.00(+0.00%) |
Nov 29, 2021 | 11.89 | 12.04 | 11.87 | 12.02 | 492,446 | +0.19(+1.63%) |
Nov 26, 2021 | 11.86 | 11.90 | 11.63 | 11.83 | 476,493 | -0.16(-1.30%) |
Nov 24, 2021 | 11.90 | 12.01 | 11.87 | 11.98 | 240,922 | +0.08(+0.69%) |
Nov 23, 2021 | 11.95 | 11.97 | 11.88 | 11.90 | 419,966 | -0.01(-0.08%) |
Nov 22, 2021 | 11.99 | 12.07 | 11.89 | 11.91 | 473,630 | -0.06(-0.54%) |
Nov 19, 2021 | 11.97 | 12.00 | 11.86 | 11.97 | 359,190 | -0.05(-0.45%) |
Nov 18, 2021 | 11.90 | 12.03 | 11.90 | 12.03 | 542,839 | +0.12(+1.00%) |
Nov 17, 2021 | 11.95 | 11.97 | 11.86 | 11.91 | 494,276 | -0.05(-0.46%) |
Nov 16, 2021 | 12.04 | 12.04 | 11.95 | 11.97 | 473,044 | +0.00(+0.00%) |
Nov 15, 2021 | 12.08 | 12.13 | 11.96 | 11.97 | 499,471 | -0.10(-0.83%) |
Nov 12, 2021 | 12.00 | 12.11 | 12.00 | 12.07 | 418,644 | +0.05(+0.38%) |
Nov 11, 2021 | 11.97 | 12.04 | 11.93 | 12.02 | 399,151 | +0.10(+0.84%) |
Nov 10, 2021 | 12.09 | 11.92 | 11.92 | 549,656 | -0.16(-1.36%) | |
Nov 09, 2021 | 12.08 | 12.12 | 11.95 | 12.08 | 396,571 | -0.05(-0.38%) |
Nov 08, 2021 | 12.28 | 12.33 | 12.09 | 12.13 | 336,943 | -0.19(-1.56%) |
Nov 05, 2021 | 12.15 | 12.34 | 12.13 | 12.32 | 218,918 | +0.16(+1.28%) |
Nov 04, 2021 | 12.26 | 12.28 | 12.09 | 12.17 | 205,671 | -0.03(-0.23%) |
Nov 03, 2021 | 12.15 | 12.24 | 12.11 | 12.19 | 196,759 | +0.06(+0.53%) |
Nov 02, 2021 | 12.21 | 12.22 | 12.06 | 12.13 | 265,625 | -0.04(-0.30%) |