Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 11.68 | 12.02 | 12.01 | 20,490 | +0.31(+2.65%) | |
Jan 28, 2022 | 11.43 | 11.71 | 11.43 | 11.70 | 30,958 | +0.16(+1.42%) |
Jan 27, 2022 | 11.24 | 11.57 | 10.94 | 11.54 | 26,930 | +0.54(+4.89%) |
Jan 26, 2022 | 11.01 | 11.60 | 10.94 | 11.00 | 24,825 | +0.01(+0.08%) |
Jan 25, 2022 | 11.14 | 11.14 | 10.99 | 10.99 | 38,441 | -0.16(-1.47%) |
Jan 24, 2022 | 10.80 | 11.25 | 10.80 | 11.16 | 36,373 | +0.22(+2.00%) |
Jan 21, 2022 | 10.91 | 11.21 | 10.85 | 10.94 | 29,286 | -0.16(-1.48%) |
Jan 20, 2022 | 11.02 | 11.26 | 10.74 | 11.10 | 27,444 | +0.10(+0.91%) |
Jan 19, 2022 | 10.82 | 11.12 | 10.80 | 11.00 | 24,347 | +0.14(+1.26%) |
Jan 18, 2022 | 11.13 | 11.21 | 10.73 | 10.86 | 13,772 | -0.35(-3.09%) |
Jan 14, 2022 | 11.21 | 0 | -0.06(-0.57%) | |||
Jan 13, 2022 | 11.06 | 11.35 | 10.94 | 11.27 | 41,520 | +0.37(+3.43%) |
Jan 12, 2022 | 10.70 | 10.91 | 10.62 | 10.90 | 14,638 | +0.33(+3.10%) |
Jan 11, 2022 | 10.45 | 10.64 | 10.35 | 10.57 | 27,423 | +0.06(+0.61%) |
Jan 10, 2022 | 10.87 | 10.98 | 10.44 | 10.51 | 42,877 | -0.38(-3.51%) |
Jan 07, 2022 | 11.07 | 11.10 | 10.75 | 10.89 | 26,016 | -0.08(-0.75%) |
Jan 06, 2022 | 11.12 | 11.18 | 10.85 | 10.97 | 63,412 | -0.17(-1.55%) |
Jan 05, 2022 | 11.67 | 11.68 | 11.12 | 11.15 | 45,131 | -0.56(-4.75%) |
Jan 04, 2022 | 12.35 | 12.35 | 11.52 | 11.70 | 22,274 | -0.62(-5.03%) |
Jan 03, 2022 | 12.00 | 12.49 | 12.00 | 12.32 | 31,263 | +0.17(+1.43%) |
Dec 31, 2021 | 11.44 | 12.26 | 11.30 | 12.15 | 37,660 | +0.75(+6.55%) |
Dec 30, 2021 | 11.58 | 11.62 | 11.37 | 11.40 | 19,348 | -0.14(-1.18%) |
Dec 29, 2021 | 11.80 | 11.90 | 11.44 | 11.54 | 46,290 | -0.24(-2.01%) |
Dec 28, 2021 | 11.83 | 11.94 | 11.60 | 11.78 | 24,517 | -0.16(-1.37%) |
Dec 27, 2021 | 11.85 | 12.23 | 11.57 | 11.94 | 14,097 | +0.13(+1.08%) |
Dec 23, 2021 | 11.73 | 11.84 | 11.37 | 11.81 | 15,319 | +0.19(+1.65%) |
Dec 22, 2021 | 11.57 | 11.67 | 11.34 | 11.62 | 22,057 | +0.23(+2.00%) |
Dec 21, 2021 | 11.15 | 11.54 | 11.12 | 11.39 | 51,754 | +0.36(+3.22%) |
Dec 20, 2021 | 10.95 | 11.12 | 10.86 | 11.04 | 27,739 | +0.03(+0.25%) |
Dec 17, 2021 | 11.00 | 11.16 | 10.83 | 11.01 | 57,374 | -0.02(-0.17%) |
Dec 16, 2021 | 11.30 | 11.39 | 10.98 | 11.03 | 30,498 | -0.19(-1.71%) |
Dec 15, 2021 | 11.42 | 11.62 | 11.10 | 11.22 | 35,078 | -0.30(-2.61%) |
Dec 14, 2021 | 11.38 | 11.52 | 10.96 | 11.52 | 46,891 | +0.11(+0.96%) |
Dec 13, 2021 | 11.78 | 12.06 | 11.37 | 11.41 | 26,254 | -0.36(-3.10%) |
Dec 10, 2021 | 11.76 | 11.91 | 11.53 | 11.78 | 13,415 | +0.11(+0.94%) |
Dec 09, 2021 | 11.54 | 11.71 | 11.48 | 11.67 | 53,261 | -0.01(-0.08%) |
Dec 08, 2021 | 11.82 | 11.82 | 11.59 | 11.67 | 13,242 | -0.12(-1.00%) |
Dec 07, 2021 | 11.71 | 12.04 | 11.64 | 11.79 | 18,124 | +0.33(+2.86%) |
Dec 06, 2021 | 11.42 | 11.84 | 11.36 | 11.47 | 21,975 | +0.01(+0.08%) |
Dec 03, 2021 | 11.46 | 11.54 | 11.36 | 11.46 | 22,298 | -0.08(-0.71%) |
Dec 02, 2021 | 11.39 | 11.54 | 11.36 | 11.54 | 27,274 | +0.11(+0.96%) |
Dec 01, 2021 | 11.67 | 11.93 | 11.28 | 11.43 | 57,242 | -0.10(-0.87%) |
Nov 30, 2021 | 11.38 | 11.61 | 11.20 | 11.53 | 41,418 | -0.05(-0.39%) |
Nov 29, 2021 | 11.48 | 11.57 | 11.17 | 11.57 | 54,719 | +0.02(+0.16%) |
Nov 26, 2021 | 11.35 | 11.56 | 10.95 | 11.56 | 26,098 | +0.01(+0.08%) |
Nov 24, 2021 | 11.02 | 11.61 | 11.00 | 11.55 | 29,234 | +0.45(+4.02%) |
Nov 23, 2021 | 11.82 | 11.84 | 10.98 | 11.10 | 60,219 | -0.75(-6.31%) |
Nov 22, 2021 | 12.12 | 12.26 | 11.76 | 11.85 | 58,498 | -0.37(-3.06%) |
Nov 19, 2021 | 12.07 | 12.33 | 11.80 | 12.22 | 31,576 | +0.17(+1.44%) |
Nov 18, 2021 | 12.06 | 12.06 | 11.77 | 12.05 | 32,154 | -0.01(-0.08%) |
Nov 17, 2021 | 11.88 | 12.06 | 11.75 | 12.06 | 41,939 | +0.16(+1.38%) |
Nov 16, 2021 | 12.71 | 12.72 | 11.43 | 11.89 | 282,093 | -0.95(-7.38%) |
Nov 15, 2021 | 13.31 | 13.44 | 12.71 | 12.84 | 56,909 | -0.34(-2.56%) |
Nov 12, 2021 | 13.19 | 13.40 | 13.01 | 13.18 | 24,288 | +0.10(+0.77%) |
Nov 11, 2021 | 13.64 | 13.76 | 12.94 | 13.08 | 78,964 | -0.36(-2.71%) |
Nov 10, 2021 | 13.31 | 13.44 | 56,542 | +0.00(+0.00%) | ||
Nov 09, 2021 | 13.13 | 13.46 | 12.64 | 13.44 | 120,177 | +0.24(+1.79%) |
Nov 08, 2021 | 12.79 | 13.84 | 12.50 | 13.21 | 418,746 | +0.53(+4.17%) |
Nov 05, 2021 | 12.77 | 12.77 | 12.44 | 12.68 | 38,544 | -0.04(-0.29%) |
Nov 04, 2021 | 12.84 | 12.84 | 12.63 | 12.71 | 23,042 | -0.04(-0.29%) |
Nov 03, 2021 | 12.70 | 12.94 | 12.63 | 12.75 | 40,745 | +0.17(+1.38%) |
Nov 02, 2021 | 12.50 | 12.99 | 12.34 | 12.58 | 63,310 | +0.33(+2.68%) |