Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 12.62 | 13.18 | 12.62 | 12.87 | 26,231 | +0.52(+4.21%) |
Jan 28, 2022 | 12.17 | 12.52 | 12.10 | 12.35 | 20,382 | +0.17(+1.37%) |
Jan 27, 2022 | 12.13 | 12.43 | 12.12 | 12.18 | 10,349 | -0.02(-0.15%) |
Jan 26, 2022 | 12.13 | 12.45 | 12.13 | 12.20 | 19,497 | +0.00(+0.00%) |
Jan 25, 2022 | 12.18 | 12.50 | 11.84 | 12.20 | 26,456 | +0.02(+0.15%) |
Jan 24, 2022 | 12.06 | 12.30 | 11.77 | 12.18 | 30,717 | +0.25(+2.10%) |
Jan 21, 2022 | 11.70 | 12.11 | 11.64 | 11.93 | 22,253 | +0.03(+0.23%) |
Jan 20, 2022 | 11.84 | 12.36 | 11.84 | 11.90 | 15,714 | +0.21(+1.83%) |
Jan 19, 2022 | 12.03 | 12.22 | 11.29 | 11.69 | 29,392 | -0.51(-4.19%) |
Jan 18, 2022 | 12.46 | 12.62 | 11.88 | 12.20 | 18,021 | -0.20(-1.65%) |
Jan 14, 2022 | 12.40 | 0 | -0.12(-0.96%) | |||
Jan 13, 2022 | 12.70 | 12.95 | 12.44 | 12.52 | 21,169 | -0.01(-0.07%) |
Jan 12, 2022 | 13.01 | 13.55 | 12.52 | 12.53 | 19,941 | -0.44(-3.36%) |
Jan 11, 2022 | 12.91 | 13.36 | 12.64 | 12.97 | 23,021 | +0.12(+0.94%) |
Jan 10, 2022 | 13.05 | 13.52 | 12.77 | 12.85 | 18,324 | -0.17(-1.28%) |
Jan 07, 2022 | 12.77 | 13.34 | 12.77 | 13.01 | 13,650 | +0.37(+2.94%) |
Jan 06, 2022 | 12.99 | 13.11 | 12.60 | 12.64 | 9,755 | -0.45(-3.40%) |
Jan 05, 2022 | 13.65 | 13.65 | 13.00 | 13.09 | 9,715 | -0.28(-2.08%) |
Jan 04, 2022 | 13.55 | 13.64 | 13.35 | 13.37 | 14,354 | -0.05(-0.35%) |
Jan 03, 2022 | 13.46 | 13.85 | 12.98 | 13.41 | 7,898 | +0.08(+0.63%) |
Dec 31, 2021 | 13.22 | 13.89 | 13.08 | 13.33 | 17,469 | +0.06(+0.49%) |
Dec 30, 2021 | 13.26 | 13.67 | 13.05 | 13.26 | 16,729 | -0.08(-0.63%) |
Dec 29, 2021 | 13.75 | 13.75 | 13.13 | 13.35 | 15,968 | -0.25(-1.84%) |
Dec 28, 2021 | 12.92 | 14.05 | 12.86 | 13.60 | 18,957 | +0.53(+4.05%) |
Dec 27, 2021 | 12.78 | 13.34 | 12.65 | 13.07 | 13,331 | +0.18(+1.37%) |
Dec 23, 2021 | 12.80 | 13.04 | 12.55 | 12.89 | 12,989 | -0.07(-0.57%) |
Dec 22, 2021 | 12.53 | 13.49 | 12.35 | 12.97 | 30,546 | +0.32(+2.57%) |
Dec 21, 2021 | 12.84 | 12.94 | 12.61 | 12.64 | 55,544 | -0.06(-0.51%) |
Dec 20, 2021 | 12.92 | 13.04 | 12.67 | 12.71 | 32,246 | -0.50(-3.80%) |
Dec 17, 2021 | 13.31 | 13.31 | 13.00 | 13.21 | 49,739 | -0.05(-0.35%) |
Dec 16, 2021 | 13.85 | 14.19 | 12.60 | 13.26 | 49,500 | +0.68(+5.39%) |
Dec 15, 2021 | 12.43 | 12.78 | 12.36 | 12.58 | 49,370 | +0.25(+2.03%) |
Dec 14, 2021 | 12.82 | 12.90 | 12.22 | 12.33 | 58,598 | -0.57(-4.39%) |
Dec 13, 2021 | 13.27 | 13.33 | 12.49 | 12.89 | 28,810 | -0.45(-3.34%) |
Dec 10, 2021 | 13.72 | 13.72 | 13.20 | 13.34 | 22,416 | -0.12(-0.90%) |
Dec 09, 2021 | 13.56 | 13.71 | 13.30 | 13.46 | 19,605 | -0.10(-0.75%) |
Dec 08, 2021 | 13.53 | 13.74 | 13.44 | 13.56 | 7,411 | +0.00(+0.00%) |
Dec 07, 2021 | 13.84 | 13.94 | 13.51 | 13.56 | 34,053 | +0.03(+0.21%) |
Dec 06, 2021 | 13.83 | 14.11 | 13.38 | 13.53 | 33,843 | -0.19(-1.42%) |
Dec 03, 2021 | 13.90 | 14.34 | 13.08 | 13.73 | 41,515 | -0.20(-1.47%) |
Dec 02, 2021 | 14.00 | 14.34 | 13.65 | 13.93 | 12,312 | +0.24(+1.76%) |
Dec 01, 2021 | 14.30 | 14.74 | 13.45 | 13.69 | 35,313 | -0.23(-1.67%) |
Nov 30, 2021 | 14.43 | 14.67 | 12.90 | 13.92 | 26,805 | -0.69(-4.70%) |
Nov 29, 2021 | 15.29 | 15.36 | 14.53 | 14.61 | 18,683 | -0.19(-1.31%) |
Nov 26, 2021 | 14.76 | 15.61 | 14.34 | 14.80 | 21,788 | -0.35(-2.31%) |
Nov 24, 2021 | 15.28 | 15.40 | 14.50 | 15.16 | 18,350 | -0.16(-1.02%) |
Nov 23, 2021 | 15.13 | 15.69 | 15.05 | 15.31 | 21,042 | +0.05(+0.30%) |
Nov 22, 2021 | 15.46 | 15.82 | 15.24 | 15.27 | 9,752 | +0.05(+0.30%) |
Nov 19, 2021 | 15.51 | 15.61 | 15.22 | 15.22 | 9,248 | -0.45(-2.88%) |
Nov 18, 2021 | 15.36 | 15.80 | 15.62 | 15.67 | 18,868 | +0.48(+3.16%) |
Nov 17, 2021 | 15.75 | 15.75 | 15.18 | 15.19 | 10,931 | -0.39(-2.49%) |
Nov 16, 2021 | 16.58 | 17.00 | 15.40 | 15.58 | 31,439 | -1.00(-6.01%) |
Nov 15, 2021 | 15.64 | 16.61 | 15.50 | 16.58 | 21,228 | +0.78(+4.96%) |
Nov 12, 2021 | 15.44 | 16.07 | 14.94 | 15.79 | 23,818 | +0.30(+1.90%) |
Nov 11, 2021 | 15.34 | 16.68 | 14.77 | 15.50 | 23,435 | +0.28(+1.82%) |
Nov 10, 2021 | 16.55 | 15.22 | 15.22 | 23,406 | -1.38(-8.33%) | |
Nov 09, 2021 | 17.08 | 18.13 | 16.16 | 16.60 | 17,284 | -0.34(-2.01%) |
Nov 08, 2021 | 17.72 | 18.78 | 16.75 | 16.94 | 37,452 | -0.96(-5.36%) |
Nov 05, 2021 | 16.42 | 17.90 | 16.42 | 17.90 | 59,522 | +1.66(+10.22%) |
Nov 04, 2021 | 15.04 | 16.62 | 15.04 | 16.24 | 29,127 | +1.40(+9.45%) |
Nov 03, 2021 | 14.30 | 14.85 | 14.21 | 14.84 | 9,785 | +0.65(+4.55%) |
Nov 02, 2021 | 13.89 | 14.20 | 13.89 | 14.20 | 10,631 | -0.02(-0.13%) |