Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 12.49 | 12.70 | 12.65 | 1,326,192 | +0.14(+1.13%) | |
Jan 28, 2022 | 12.50 | 12.56 | 12.22 | 12.51 | 1,731,317 | +0.07(+0.53%) |
Jan 27, 2022 | 12.66 | 12.78 | 12.23 | 12.44 | 1,675,533 | +0.06(+0.46%) |
Jan 26, 2022 | 12.63 | 12.72 | 12.26 | 12.38 | 1,758,008 | -0.01(-0.08%) |
Jan 25, 2022 | 11.92 | 12.48 | 11.68 | 12.39 | 1,844,089 | +0.41(+3.45%) |
Jan 24, 2022 | 11.63 | 12.01 | 11.30 | 11.98 | 1,683,000 | +0.08(+0.71%) |
Jan 21, 2022 | 12.15 | 12.15 | 11.77 | 11.90 | 1,759,851 | -0.33(-2.69%) |
Jan 20, 2022 | 12.44 | 12.66 | 12.20 | 12.22 | 1,060,972 | -0.22(-1.74%) |
Jan 19, 2022 | 12.74 | 12.74 | 12.36 | 12.44 | 691,083 | -0.15(-1.19%) |
Jan 18, 2022 | 12.82 | 12.83 | 12.44 | 12.59 | 961,449 | -0.08(-0.59%) |
Jan 14, 2022 | 12.67 | 0 | +0.31(+2.51%) | |||
Jan 13, 2022 | 12.49 | 12.58 | 12.31 | 12.36 | 661,493 | -0.10(-0.83%) |
Jan 12, 2022 | 12.47 | 12.51 | 12.31 | 12.46 | 723,786 | +0.08(+0.61%) |
Jan 11, 2022 | 12.11 | 12.39 | 11.99 | 12.38 | 751,037 | +0.38(+3.13%) |
Jan 10, 2022 | 12.05 | 12.08 | 11.81 | 12.01 | 749,416 | -0.05(-0.39%) |
Jan 07, 2022 | 12.02 | 12.08 | 11.91 | 12.06 | 1,157,363 | +0.10(+0.87%) |
Jan 06, 2022 | 11.92 | 12.01 | 11.73 | 11.95 | 1,387,691 | +0.29(+2.50%) |
Jan 05, 2022 | 11.96 | 12.04 | 11.66 | 11.66 | 976,738 | -0.19(-1.59%) |
Jan 04, 2022 | 11.68 | 11.90 | 11.66 | 11.85 | 1,001,016 | +0.33(+2.85%) |
Jan 03, 2022 | 11.22 | 11.52 | 11.22 | 11.52 | 1,252,732 | +0.32(+2.85%) |
Dec 31, 2021 | 11.16 | 11.25 | 11.14 | 11.20 | 246,406 | +0.02(+0.17%) |
Dec 30, 2021 | 11.27 | 11.36 | 11.18 | 11.18 | 312,929 | -0.09(-0.83%) |
Dec 29, 2021 | 11.31 | 11.37 | 11.21 | 11.28 | 252,974 | -0.07(-0.58%) |
Dec 28, 2021 | 11.44 | 11.47 | 11.28 | 11.34 | 1,012,155 | -0.02(-0.16%) |
Dec 27, 2021 | 11.07 | 11.37 | 10.97 | 11.36 | 675,296 | +0.25(+2.28%) |
Dec 23, 2021 | 11.13 | 11.21 | 11.10 | 11.11 | 740,951 | +0.00(+0.02%) |
Dec 22, 2021 | 11.04 | 11.18 | 10.93 | 11.10 | 390,853 | +0.05(+0.42%) |
Dec 21, 2021 | 10.80 | 11.08 | 10.80 | 11.06 | 448,413 | +0.40(+3.77%) |
Dec 20, 2021 | 10.58 | 10.66 | 10.42 | 10.65 | 1,253,187 | -0.21(-1.89%) |
Dec 17, 2021 | 10.91 | 10.98 | 10.70 | 10.86 | 1,257,573 | -0.15(-1.36%) |
Dec 16, 2021 | 11.16 | 11.29 | 10.97 | 11.01 | 465,715 | +0.00(+0.00%) |
Dec 15, 2021 | 11.02 | 11.06 | 10.70 | 11.01 | 555,121 | -0.03(-0.25%) |
Dec 14, 2021 | 11.04 | 11.21 | 11.00 | 11.04 | 729,859 | -0.11(-1.01%) |
Dec 13, 2021 | 11.37 | 11.39 | 11.10 | 11.15 | 995,536 | -0.32(-2.77%) |
Dec 10, 2021 | 11.55 | 11.55 | 11.24 | 11.47 | 829,264 | +0.07(+0.66%) |
Dec 09, 2021 | 11.52 | 11.55 | 11.37 | 11.39 | 1,155,150 | -0.21(-1.85%) |
Dec 08, 2021 | 11.66 | 11.69 | 11.59 | 11.61 | 2,023,057 | -0.03(-0.24%) |
Dec 07, 2021 | 11.49 | 11.76 | 11.49 | 11.64 | 860,798 | +0.35(+3.06%) |
Dec 06, 2021 | 11.26 | 11.40 | 11.04 | 11.29 | 552,233 | +0.18(+1.60%) |
Dec 03, 2021 | 11.49 | 11.51 | 11.00 | 11.11 | 662,397 | -0.17(-1.49%) |
Dec 02, 2021 | 10.94 | 11.34 | 10.89 | 11.28 | 724,389 | +0.29(+2.64%) |
Dec 01, 2021 | 11.51 | 11.58 | 10.99 | 10.99 | 813,183 | -0.24(-2.16%) |
Nov 30, 2021 | 11.29 | 11.43 | 11.13 | 11.23 | 830,435 | -0.31(-2.67%) |
Nov 29, 2021 | 11.74 | 11.83 | 11.48 | 11.54 | 548,860 | +0.09(+0.82%) |
Nov 26, 2021 | 11.40 | 11.50 | 11.16 | 11.45 | 650,653 | -0.51(-4.30%) |
Nov 24, 2021 | 11.76 | 12.02 | 11.76 | 11.96 | 355,403 | +0.17(+1.43%) |
Nov 23, 2021 | 11.60 | 11.82 | 11.58 | 11.80 | 546,651 | +0.34(+2.94%) |
Nov 22, 2021 | 11.35 | 11.66 | 11.35 | 11.46 | 900,392 | +0.14(+1.24%) |
Nov 19, 2021 | 11.46 | 11.50 | 11.27 | 11.32 | 259,081 | -0.34(-2.89%) |
Nov 18, 2021 | 11.71 | 11.71 | 11.66 | 11.66 | 201,572 | -0.02(-0.16%) |
Nov 17, 2021 | 11.82 | 11.96 | 11.66 | 11.67 | 372,949 | -0.24(-2.04%) |
Nov 16, 2021 | 12.01 | 12.01 | 11.87 | 11.92 | 426,997 | -0.05(-0.39%) |
Nov 15, 2021 | 11.91 | 12.02 | 11.78 | 11.96 | 1,438,378 | +0.05(+0.39%) |
Nov 12, 2021 | 11.84 | 11.95 | 11.83 | 11.92 | 256,049 | +0.00(+0.00%) |
Nov 11, 2021 | 11.84 | 12.00 | 11.82 | 11.92 | 190,326 | +0.14(+1.19%) |
Nov 10, 2021 | 12.09 | 11.78 | 619,253 | -0.41(-3.37%) | ||
Nov 09, 2021 | 12.23 | 12.23 | 11.97 | 12.19 | 443,999 | -0.01(-0.08%) |
Nov 08, 2021 | 12.16 | 12.30 | 12.15 | 12.20 | 369,710 | +0.15(+1.24%) |
Nov 05, 2021 | 12.06 | 12.09 | 11.93 | 12.05 | 476,416 | +0.15(+1.26%) |
Nov 04, 2021 | 12.08 | 12.11 | 11.77 | 11.90 | 583,644 | -0.04(-0.31%) |
Nov 03, 2021 | 11.88 | 12.10 | 11.87 | 11.94 | 858,615 | -0.10(-0.85%) |
Nov 02, 2021 | 12.09 | 12.18 | 11.99 | 12.04 | 993,464 | -0.09(-0.77%) |