Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 12.53 | 12.91 | 12.90 | 1,930,618 | +0.33(+2.64%) | |
Jan 28, 2022 | 12.53 | 12.58 | 12.19 | 12.57 | 2,335,256 | +0.05(+0.41%) |
Jan 27, 2022 | 12.86 | 12.93 | 12.39 | 12.52 | 2,738,473 | -0.20(-1.56%) |
Jan 26, 2022 | 12.92 | 13.06 | 12.66 | 12.72 | 2,771,004 | -0.04(-0.29%) |
Jan 25, 2022 | 12.41 | 12.82 | 12.27 | 12.75 | 2,404,167 | +0.19(+1.53%) |
Jan 24, 2022 | 12.16 | 12.58 | 11.87 | 12.56 | 5,941,762 | +0.02(+0.18%) |
Jan 21, 2022 | 12.89 | 12.94 | 12.53 | 12.54 | 3,930,507 | -0.46(-3.57%) |
Jan 20, 2022 | 13.26 | 13.36 | 12.99 | 13.00 | 2,476,226 | -0.27(-2.00%) |
Jan 19, 2022 | 13.45 | 13.49 | 13.25 | 13.27 | 1,732,488 | -0.18(-1.32%) |
Jan 18, 2022 | 13.54 | 13.62 | 13.42 | 13.45 | 1,403,906 | -0.17(-1.24%) |
Jan 14, 2022 | 13.62 | 0 | -0.15(-1.07%) | |||
Jan 13, 2022 | 13.82 | 13.89 | 13.72 | 13.76 | 1,688,537 | -0.01(-0.11%) |
Jan 12, 2022 | 13.87 | 13.90 | 13.71 | 13.78 | 1,940,404 | -0.04(-0.32%) |
Jan 11, 2022 | 13.82 | 13.90 | 13.72 | 13.82 | 1,536,094 | +0.03(+0.21%) |
Jan 10, 2022 | 13.81 | 13.82 | 13.64 | 13.79 | 1,850,423 | -0.01(-0.11%) |
Jan 07, 2022 | 13.76 | 13.91 | 13.73 | 13.81 | 1,386,046 | +0.06(+0.43%) |
Jan 06, 2022 | 13.68 | 13.85 | 13.63 | 13.75 | 1,495,973 | +0.15(+1.14%) |
Jan 05, 2022 | 13.81 | 13.87 | 13.57 | 13.59 | 1,990,937 | -0.21(-1.55%) |
Jan 04, 2022 | 13.79 | 13.91 | 13.72 | 13.81 | 2,118,207 | +0.11(+0.81%) |
Jan 03, 2022 | 13.56 | 13.78 | 13.56 | 13.70 | 1,919,633 | +0.20(+1.47%) |
Dec 31, 2021 | 13.58 | 13.64 | 13.45 | 13.50 | 1,568,131 | -0.08(-0.60%) |
Dec 30, 2021 | 13.61 | 13.76 | 13.56 | 13.58 | 1,555,235 | -0.04(-0.32%) |
Dec 29, 2021 | 13.58 | 13.65 | 13.45 | 13.62 | 1,040,213 | +0.12(+0.87%) |
Dec 28, 2021 | 13.45 | 13.64 | 13.43 | 13.51 | 1,367,095 | +0.06(+0.44%) |
Dec 27, 2021 | 13.39 | 13.45 | 13.24 | 13.45 | 1,689,139 | +0.10(+0.72%) |
Dec 23, 2021 | 13.27 | 13.44 | 13.24 | 13.35 | 1,479,573 | +0.12(+0.89%) |
Dec 22, 2021 | 12.89 | 13.28 | 12.86 | 13.23 | 2,075,122 | +0.40(+3.10%) |
Dec 21, 2021 | 12.48 | 12.90 | 12.42 | 12.84 | 2,622,433 | +0.53(+4.31%) |
Dec 20, 2021 | 12.39 | 12.41 | 11.93 | 12.30 | 4,299,111 | -0.27(-2.17%) |
Dec 17, 2021 | 12.75 | 12.78 | 12.43 | 12.58 | 7,075,154 | -0.24(-1.90%) |
Dec 16, 2021 | 13.12 | 13.17 | 12.80 | 12.82 | 1,864,474 | -0.15(-1.19%) |
Dec 15, 2021 | 12.89 | 13.05 | 12.75 | 12.98 | 2,256,572 | +0.09(+0.69%) |
Dec 14, 2021 | 13.17 | 13.26 | 12.86 | 12.89 | 2,275,091 | -0.29(-2.24%) |
Dec 13, 2021 | 13.34 | 13.37 | 13.13 | 13.18 | 2,040,666 | -0.20(-1.49%) |
Dec 10, 2021 | 13.46 | 13.59 | 13.32 | 13.38 | 1,813,791 | +0.04(+0.33%) |
Dec 09, 2021 | 13.48 | 13.49 | 13.32 | 13.34 | 898,805 | -0.19(-1.42%) |
Dec 08, 2021 | 13.45 | 13.61 | 13.39 | 13.53 | 1,639,275 | +0.07(+0.55%) |
Dec 07, 2021 | 13.26 | 13.51 | 13.25 | 13.45 | 2,187,473 | +0.28(+2.12%) |
Dec 06, 2021 | 12.95 | 13.25 | 12.88 | 13.17 | 2,245,810 | +0.34(+2.64%) |
Dec 03, 2021 | 13.09 | 13.13 | 12.82 | 12.84 | 1,962,222 | -0.18(-1.41%) |
Dec 02, 2021 | 12.82 | 13.11 | 12.68 | 13.02 | 2,299,898 | +0.24(+1.84%) |
Dec 01, 2021 | 13.17 | 13.37 | 12.76 | 12.78 | 3,286,286 | -0.15(-1.14%) |
Nov 30, 2021 | 13.28 | 13.38 | 12.93 | 12.93 | 3,947,624 | -0.38(-2.82%) |
Nov 29, 2021 | 13.51 | 13.54 | 13.15 | 13.31 | 1,965,697 | -0.04(-0.28%) |
Nov 26, 2021 | 13.34 | 13.38 | 13.12 | 13.34 | 1,847,306 | -0.29(-2.11%) |
Nov 24, 2021 | 13.49 | 13.69 | 13.41 | 13.63 | 973,270 | +0.08(+0.60%) |
Nov 23, 2021 | 13.33 | 13.58 | 13.31 | 13.55 | 1,947,093 | +0.21(+1.60%) |
Nov 22, 2021 | 13.56 | 13.69 | 13.32 | 13.34 | 2,349,015 | -0.22(-1.63%) |
Nov 19, 2021 | 13.52 | 13.61 | 13.46 | 13.56 | 1,795,756 | +0.01(+0.05%) |
Nov 18, 2021 | 13.85 | 13.58 | 13.46 | 13.55 | 2,345,314 | -0.26(-1.87%) |
Nov 17, 2021 | 14.00 | 14.03 | 13.71 | 13.81 | 2,323,181 | -0.24(-1.73%) |
Nov 16, 2021 | 14.15 | 14.15 | 14.03 | 14.05 | 1,249,728 | -0.10(-0.68%) |
Nov 15, 2021 | 14.15 | 14.24 | 14.09 | 14.15 | 1,561,458 | -0.01(-0.05%) |
Nov 12, 2021 | 14.38 | 14.40 | 14.15 | 14.15 | 2,803,589 | -0.26(-1.79%) |
Nov 11, 2021 | 14.25 | 14.44 | 14.24 | 14.41 | 1,724,523 | +0.17(+1.22%) |
Nov 10, 2021 | 14.26 | 14.17 | 14.24 | 1,876,192 | -0.07(-0.46%) | |
Nov 09, 2021 | 14.38 | 14.44 | 14.26 | 14.30 | 2,188,754 | +0.01(+0.10%) |
Nov 08, 2021 | 14.29 | 14.42 | 14.26 | 14.29 | 2,716,698 | +0.09(+0.61%) |
Nov 05, 2021 | 14.29 | 14.35 | 14.17 | 14.20 | 2,031,457 | -0.01(-0.05%) |
Nov 04, 2021 | 14.29 | 14.30 | 14.09 | 14.21 | 1,917,695 | +0.03(+0.20%) |
Nov 03, 2021 | 14.18 | 14.29 | 14.01 | 14.18 | 4,960,807 | +0.03(+0.20%) |
Nov 02, 2021 | 14.38 | 14.40 | 14.14 | 14.15 | 8,161,089 | -0.85(-5.64%) |