Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 12.25 | 12.21 | 12.32 | 46,251 | +0.18(+1.48%) | |
Jan 28, 2022 | 12.01 | 12.14 | 11.94 | 12.14 | 80,386 | +0.05(+0.42%) |
Jan 27, 2022 | 12.08 | 12.14 | 11.93 | 12.09 | 64,526 | +0.01(+0.06%) |
Jan 26, 2022 | 12.29 | 12.36 | 12.01 | 12.08 | 67,584 | -0.21(-1.70%) |
Jan 25, 2022 | 12.33 | 12.55 | 12.17 | 12.29 | 76,427 | -0.04(-0.35%) |
Jan 24, 2022 | 12.08 | 12.35 | 12.01 | 12.33 | 85,739 | +0.13(+1.06%) |
Jan 21, 2022 | 12.16 | 12.49 | 12.07 | 12.20 | 96,411 | -0.02(-0.18%) |
Jan 20, 2022 | 12.40 | 12.51 | 12.17 | 12.22 | 57,720 | -0.16(-1.28%) |
Jan 19, 2022 | 12.46 | 12.50 | 12.35 | 12.38 | 99,186 | +0.00(+0.00%) |
Jan 18, 2022 | 12.47 | 12.51 | 12.34 | 12.38 | 76,295 | -0.05(-0.41%) |
Jan 14, 2022 | 12.43 | 0 | +0.03(+0.23%) | |||
Jan 13, 2022 | 12.29 | 12.50 | 12.29 | 12.40 | 28,764 | +0.14(+1.18%) |
Jan 12, 2022 | 12.46 | 12.49 | 12.24 | 12.26 | 29,019 | -0.12(-0.99%) |
Jan 11, 2022 | 12.29 | 12.51 | 12.19 | 12.38 | 140,841 | +0.18(+1.48%) |
Jan 10, 2022 | 12.25 | 12.25 | 12.11 | 12.20 | 27,812 | +0.05(+0.42%) |
Jan 07, 2022 | 12.12 | 12.24 | 12.12 | 12.15 | 33,949 | +0.01(+0.06%) |
Jan 06, 2022 | 11.96 | 12.22 | 11.96 | 12.14 | 32,710 | +0.14(+1.20%) |
Jan 05, 2022 | 12.12 | 12.22 | 11.97 | 12.00 | 130,760 | -0.13(-1.07%) |
Jan 04, 2022 | 12.09 | 12.24 | 12.09 | 12.13 | 65,260 | +0.02(+0.18%) |
Jan 03, 2022 | 11.88 | 12.17 | 11.77 | 12.11 | 72,016 | +0.30(+2.56%) |
Dec 31, 2021 | 12.01 | 12.09 | 11.74 | 11.80 | 101,459 | -0.22(-1.80%) |
Dec 30, 2021 | 11.68 | 12.17 | 11.50 | 12.02 | 358,626 | +0.42(+3.60%) |
Dec 29, 2021 | 11.65 | 11.80 | 11.50 | 11.60 | 183,897 | -0.02(-0.19%) |
Dec 28, 2021 | 11.90 | 11.96 | 11.57 | 11.62 | 152,982 | -0.30(-2.54%) |
Dec 27, 2021 | 11.98 | 12.04 | 11.72 | 11.93 | 135,765 | -0.04(-0.30%) |
Dec 23, 2021 | 12.09 | 12.17 | 11.89 | 11.96 | 82,858 | -0.06(-0.48%) |
Dec 22, 2021 | 11.93 | 12.14 | 11.85 | 12.02 | 113,701 | +0.09(+0.72%) |
Dec 21, 2021 | 11.57 | 12.07 | 11.57 | 11.93 | 176,672 | +0.35(+3.05%) |
Dec 20, 2021 | 11.78 | 11.78 | 11.38 | 11.58 | 180,410 | -0.27(-2.25%) |
Dec 17, 2021 | 11.41 | 12.00 | 11.39 | 11.85 | 637,715 | +0.32(+2.81%) |
Dec 16, 2021 | 11.64 | 11.75 | 11.48 | 11.52 | 137,536 | -0.22(-1.90%) |
Dec 15, 2021 | 11.75 | 11.86 | 11.44 | 11.75 | 198,789 | -0.06(-0.49%) |
Dec 14, 2021 | 12.01 | 12.04 | 11.74 | 11.80 | 99,905 | -0.20(-1.68%) |
Dec 13, 2021 | 12.04 | 12.13 | 11.90 | 12.01 | 116,157 | -0.08(-0.66%) |
Dec 10, 2021 | 12.04 | 12.21 | 12.04 | 12.09 | 78,632 | -0.01(-0.12%) |
Dec 09, 2021 | 12.06 | 12.14 | 12.01 | 12.10 | 101,451 | -0.01(-0.06%) |
Dec 08, 2021 | 12.04 | 12.22 | 11.93 | 12.11 | 68,276 | +0.03(+0.24%) |
Dec 07, 2021 | 12.20 | 12.26 | 11.97 | 12.08 | 104,736 | -0.14(-1.12%) |
Dec 06, 2021 | 12.07 | 12.30 | 11.93 | 12.22 | 58,286 | +0.14(+1.19%) |
Dec 03, 2021 | 12.25 | 12.25 | 11.86 | 12.07 | 135,284 | -0.03(-0.24%) |
Dec 02, 2021 | 12.07 | 12.14 | 11.91 | 12.10 | 114,057 | +0.22(+1.82%) |
Dec 01, 2021 | 11.86 | 12.02 | 11.78 | 11.88 | 170,954 | +0.13(+1.10%) |
Nov 30, 2021 | 11.99 | 12.07 | 11.68 | 11.75 | 105,015 | -0.24(-1.98%) |
Nov 29, 2021 | 11.98 | 12.07 | 11.75 | 11.99 | 248,185 | +0.00(+0.00%) |
Nov 26, 2021 | 12.04 | 12.07 | 11.79 | 11.99 | 94,782 | -0.09(-0.72%) |
Nov 24, 2021 | 12.09 | 12.18 | 12.04 | 12.08 | 40,669 | +0.01(+0.06%) |
Nov 23, 2021 | 12.35 | 12.35 | 12.02 | 12.07 | 70,383 | -0.02(-0.18%) |
Nov 22, 2021 | 12.40 | 12.46 | 12.08 | 12.09 | 134,000 | -0.27(-2.21%) |
Nov 19, 2021 | 12.18 | 12.46 | 12.08 | 12.37 | 237,828 | +0.08(+0.65%) |
Nov 18, 2021 | 12.29 | 12.29 | 12.20 | 12.29 | 94,680 | +0.00(+0.00%) |
Nov 17, 2021 | 12.35 | 12.70 | 12.24 | 12.29 | 99,777 | -0.01(-0.06%) |
Nov 16, 2021 | 12.37 | 12.42 | 12.25 | 12.29 | 454,498 | -0.18(-1.41%) |
Nov 15, 2021 | 12.40 | 12.51 | 12.35 | 12.47 | 48,387 | +0.08(+0.63%) |
Nov 12, 2021 | 12.28 | 12.63 | 12.21 | 12.39 | 52,903 | +0.02(+0.17%) |
Nov 11, 2021 | 12.81 | 12.81 | 12.28 | 12.37 | 99,836 | -0.41(-3.20%) |
Nov 10, 2021 | 12.35 | 12.78 | 119,484 | -0.19(-1.47%) | ||
Nov 09, 2021 | 13.05 | 13.18 | 12.87 | 12.97 | 52,952 | -0.22(-1.66%) |
Nov 08, 2021 | 13.00 | 13.22 | 12.83 | 13.19 | 57,634 | +0.19(+1.47%) |
Nov 05, 2021 | 12.82 | 13.19 | 12.62 | 13.00 | 56,577 | +0.22(+1.71%) |
Nov 04, 2021 | 12.51 | 12.80 | 12.39 | 12.78 | 44,522 | +0.19(+1.51%) |
Nov 03, 2021 | 12.39 | 12.61 | 12.37 | 12.59 | 84,383 | +0.24(+1.94%) |
Nov 02, 2021 | 12.53 | 12.60 | 12.32 | 12.35 | 37,592 | -0.10(-0.79%) |