Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 12.50 | 12.89 | 12.88 | 1,934,145 | +0.33(+2.64%) | |
Jan 28, 2022 | 12.50 | 12.55 | 12.16 | 12.55 | 2,339,522 | +0.05(+0.41%) |
Jan 27, 2022 | 12.83 | 12.91 | 12.37 | 12.50 | 2,743,476 | -0.20(-1.56%) |
Jan 26, 2022 | 12.89 | 13.04 | 12.64 | 12.69 | 2,776,066 | -0.04(-0.29%) |
Jan 25, 2022 | 12.39 | 12.80 | 12.25 | 12.73 | 2,408,559 | +0.19(+1.52%) |
Jan 24, 2022 | 12.14 | 12.56 | 11.85 | 12.54 | 5,952,617 | +0.02(+0.18%) |
Jan 21, 2022 | 12.86 | 12.91 | 12.51 | 12.52 | 3,937,688 | -0.46(-3.57%) |
Jan 20, 2022 | 13.24 | 13.33 | 12.97 | 12.98 | 2,480,749 | -0.26(-2.00%) |
Jan 19, 2022 | 13.42 | 13.47 | 13.22 | 13.25 | 1,735,653 | -0.18(-1.32%) |
Jan 18, 2022 | 13.52 | 13.60 | 13.40 | 13.42 | 1,406,470 | -0.17(-1.24%) |
Jan 14, 2022 | 13.59 | 0 | -0.15(-1.07%) | |||
Jan 13, 2022 | 13.79 | 13.86 | 13.69 | 13.74 | 1,691,622 | -0.01(-0.11%) |
Jan 12, 2022 | 13.85 | 13.87 | 13.69 | 13.75 | 1,943,948 | -0.04(-0.32%) |
Jan 11, 2022 | 13.79 | 13.88 | 13.69 | 13.80 | 1,538,900 | +0.03(+0.21%) |
Jan 10, 2022 | 13.78 | 13.80 | 13.61 | 13.77 | 1,853,804 | -0.01(-0.11%) |
Jan 07, 2022 | 13.74 | 13.89 | 13.71 | 13.78 | 1,388,578 | +0.06(+0.43%) |
Jan 06, 2022 | 13.66 | 13.82 | 13.61 | 13.72 | 1,498,706 | +0.15(+1.14%) |
Jan 05, 2022 | 13.78 | 13.84 | 13.55 | 13.57 | 1,994,574 | -0.21(-1.55%) |
Jan 04, 2022 | 13.76 | 13.89 | 13.69 | 13.78 | 2,122,076 | +0.11(+0.81%) |
Jan 03, 2022 | 13.53 | 13.75 | 13.53 | 13.67 | 1,923,140 | +0.20(+1.47%) |
Dec 31, 2021 | 13.55 | 13.61 | 13.42 | 13.47 | 1,570,996 | -0.08(-0.60%) |
Dec 30, 2021 | 13.58 | 13.73 | 13.53 | 13.55 | 1,558,076 | -0.04(-0.33%) |
Dec 29, 2021 | 13.55 | 13.62 | 13.42 | 13.60 | 1,042,114 | +0.12(+0.87%) |
Dec 28, 2021 | 13.42 | 13.62 | 13.41 | 13.48 | 1,369,593 | +0.06(+0.44%) |
Dec 27, 2021 | 13.36 | 13.43 | 13.22 | 13.42 | 1,692,225 | +0.10(+0.72%) |
Dec 23, 2021 | 13.25 | 13.41 | 13.22 | 13.33 | 1,482,276 | +0.12(+0.89%) |
Dec 22, 2021 | 12.87 | 13.26 | 12.83 | 13.21 | 2,078,913 | +0.40(+3.10%) |
Dec 21, 2021 | 12.46 | 12.88 | 12.39 | 12.81 | 2,627,224 | +0.53(+4.31%) |
Dec 20, 2021 | 12.37 | 12.39 | 11.91 | 12.28 | 4,306,965 | -0.27(-2.17%) |
Dec 17, 2021 | 12.73 | 12.76 | 12.41 | 12.55 | 7,088,079 | -0.24(-1.90%) |
Dec 16, 2021 | 13.10 | 13.15 | 12.78 | 12.80 | 1,867,880 | -0.15(-1.19%) |
Dec 15, 2021 | 12.87 | 13.03 | 12.73 | 12.95 | 2,260,694 | +0.09(+0.69%) |
Dec 14, 2021 | 13.14 | 13.24 | 12.84 | 12.86 | 2,279,247 | -0.29(-2.24%) |
Dec 13, 2021 | 13.32 | 13.34 | 13.11 | 13.16 | 2,044,394 | -0.20(-1.49%) |
Dec 10, 2021 | 13.44 | 13.57 | 13.30 | 13.36 | 1,817,104 | +0.04(+0.33%) |
Dec 09, 2021 | 13.46 | 13.47 | 13.30 | 13.31 | 900,447 | -0.19(-1.42%) |
Dec 08, 2021 | 13.43 | 13.58 | 13.36 | 13.50 | 1,642,270 | +0.07(+0.55%) |
Dec 07, 2021 | 13.23 | 13.49 | 13.22 | 13.43 | 2,191,470 | +0.28(+2.13%) |
Dec 06, 2021 | 12.93 | 13.23 | 12.85 | 13.15 | 2,249,913 | +0.34(+2.64%) |
Dec 03, 2021 | 13.06 | 13.11 | 12.79 | 12.81 | 1,965,807 | -0.18(-1.42%) |
Dec 02, 2021 | 12.80 | 13.08 | 12.66 | 13.00 | 2,304,100 | +0.24(+1.84%) |
Dec 01, 2021 | 13.14 | 13.35 | 12.74 | 12.76 | 3,292,290 | -0.15(-1.14%) |
Nov 30, 2021 | 13.26 | 13.36 | 12.91 | 12.91 | 3,954,836 | -0.38(-2.82%) |
Nov 29, 2021 | 13.49 | 13.51 | 13.13 | 13.28 | 1,969,288 | -0.04(-0.28%) |
Nov 26, 2021 | 13.31 | 13.36 | 13.10 | 13.32 | 1,850,680 | -0.29(-2.11%) |
Nov 24, 2021 | 13.47 | 13.66 | 13.39 | 13.61 | 975,048 | +0.08(+0.60%) |
Nov 23, 2021 | 13.30 | 13.56 | 13.28 | 13.53 | 1,950,650 | +0.21(+1.60%) |
Nov 22, 2021 | 13.54 | 13.66 | 13.30 | 13.31 | 2,353,307 | -0.22(-1.63%) |
Nov 19, 2021 | 13.50 | 13.58 | 13.44 | 13.53 | 1,799,037 | +0.01(+0.05%) |
Nov 18, 2021 | 13.83 | 13.56 | 13.44 | 13.53 | 2,349,599 | -0.26(-1.87%) |
Nov 17, 2021 | 13.97 | 14.01 | 13.69 | 13.78 | 2,327,425 | -0.24(-1.73%) |
Nov 16, 2021 | 14.12 | 14.13 | 14.00 | 14.03 | 1,252,011 | -0.10(-0.68%) |
Nov 15, 2021 | 14.13 | 14.21 | 14.06 | 14.12 | 1,564,310 | -0.01(-0.05%) |
Nov 12, 2021 | 14.35 | 14.37 | 14.12 | 14.13 | 2,808,711 | -0.26(-1.79%) |
Nov 11, 2021 | 14.23 | 14.41 | 14.21 | 14.39 | 1,727,673 | +0.17(+1.22%) |
Nov 10, 2021 | 14.23 | 14.15 | 14.21 | 1,879,620 | -0.06(-0.46%) | |
Nov 09, 2021 | 14.35 | 14.41 | 14.23 | 14.28 | 2,192,753 | +0.01(+0.10%) |
Nov 08, 2021 | 14.26 | 14.39 | 14.23 | 14.26 | 2,721,661 | +0.09(+0.61%) |
Nov 05, 2021 | 14.26 | 14.33 | 14.14 | 14.18 | 2,035,168 | -0.01(-0.05%) |
Nov 04, 2021 | 14.26 | 14.27 | 14.07 | 14.18 | 1,921,199 | +0.03(+0.20%) |
Nov 03, 2021 | 14.15 | 14.26 | 13.99 | 14.15 | 4,969,869 | +0.03(+0.20%) |
Nov 02, 2021 | 14.36 | 14.38 | 14.11 | 14.13 | 8,175,998 | -0.84(-5.64%) |