Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 10.59 | 10.94 | 333,375 | +0.21(+1.96%) | ||
Jan 28, 2022 | 10.51 | 10.73 | 10.33 | 10.73 | 181,287 | +0.19(+1.80%) |
Jan 27, 2022 | 10.68 | 10.89 | 10.43 | 10.54 | 264,088 | -0.09(-0.85%) |
Jan 26, 2022 | 11.17 | 11.17 | 10.58 | 10.63 | 284,707 | -0.34(-3.10%) |
Jan 25, 2022 | 10.60 | 11.08 | 10.57 | 10.97 | 244,284 | +0.22(+2.05%) |
Jan 24, 2022 | 10.19 | 10.75 | 10.15 | 10.75 | 474,880 | +0.40(+3.86%) |
Jan 21, 2022 | 10.47 | 10.76 | 10.32 | 10.35 | 366,344 | -0.22(-2.08%) |
Jan 20, 2022 | 10.77 | 10.96 | 10.56 | 10.57 | 133,525 | -0.21(-1.95%) |
Jan 19, 2022 | 10.89 | 10.96 | 10.67 | 10.78 | 278,416 | -0.02(-0.19%) |
Jan 18, 2022 | 11.32 | 11.32 | 10.78 | 10.80 | 338,908 | -0.56(-4.93%) |
Jan 14, 2022 | 11.36 | 0 | +0.05(+0.44%) | |||
Jan 13, 2022 | 11.29 | 11.46 | 11.16 | 11.31 | 358,487 | +0.02(+0.18%) |
Jan 12, 2022 | 11.42 | 11.43 | 11.22 | 11.29 | 229,301 | -0.11(-0.96%) |
Jan 11, 2022 | 11.14 | 11.43 | 11.03 | 11.40 | 335,020 | +0.21(+1.88%) |
Jan 10, 2022 | 11.67 | 11.75 | 11.15 | 11.19 | 212,184 | -0.56(-4.77%) |
Jan 07, 2022 | 11.75 | 11.87 | 11.67 | 11.75 | 244,043 | +0.02(+0.17%) |
Jan 06, 2022 | 11.82 | 11.86 | 11.62 | 11.73 | 231,892 | +0.11(+0.95%) |
Jan 05, 2022 | 12.07 | 12.29 | 11.60 | 11.62 | 146,288 | -0.51(-4.20%) |
Jan 04, 2022 | 12.14 | 12.37 | 12.11 | 12.13 | 110,540 | +0.02(+0.17%) |
Jan 03, 2022 | 11.69 | 12.15 | 11.69 | 12.11 | 119,747 | +0.45(+3.86%) |
Dec 31, 2021 | 11.61 | 11.77 | 11.57 | 11.66 | 242,931 | -0.01(-0.09%) |
Dec 30, 2021 | 11.67 | 11.93 | 11.58 | 11.67 | 296,955 | +0.08(+0.69%) |
Dec 29, 2021 | 11.65 | 11.73 | 11.54 | 11.59 | 76,361 | -0.09(-0.77%) |
Dec 28, 2021 | 11.57 | 11.80 | 11.57 | 11.68 | 236,325 | +0.08(+0.69%) |
Dec 27, 2021 | 11.63 | 11.70 | 11.50 | 11.60 | 261,893 | -0.08(-0.68%) |
Dec 23, 2021 | 11.72 | 11.79 | 11.57 | 11.68 | 178,638 | +0.06(+0.52%) |
Dec 22, 2021 | 11.48 | 11.74 | 11.44 | 11.62 | 208,373 | +0.09(+0.78%) |
Dec 21, 2021 | 11.11 | 11.71 | 11.11 | 11.53 | 179,910 | +0.59(+5.39%) |
Dec 20, 2021 | 11.22 | 11.25 | 10.81 | 10.94 | 514,406 | -0.47(-4.12%) |
Dec 17, 2021 | 11.09 | 11.46 | 11.01 | 11.41 | 606,591 | +0.42(+3.82%) |
Dec 16, 2021 | 11.27 | 11.33 | 10.98 | 10.99 | 275,803 | -0.13(-1.17%) |
Dec 15, 2021 | 11.37 | 11.37 | 10.85 | 11.12 | 309,497 | -0.03(-0.27%) |
Dec 14, 2021 | 11.42 | 11.47 | 11.11 | 11.15 | 150,032 | -0.16(-1.41%) |
Dec 13, 2021 | 11.47 | 11.47 | 11.15 | 11.31 | 180,707 | -0.11(-0.96%) |
Dec 10, 2021 | 11.64 | 11.64 | 11.34 | 11.42 | 294,804 | -0.06(-0.52%) |
Dec 09, 2021 | 11.89 | 11.89 | 11.41 | 11.48 | 285,605 | -0.14(-1.20%) |
Dec 08, 2021 | 11.70 | 11.82 | 11.59 | 11.62 | 246,580 | -0.15(-1.27%) |
Dec 07, 2021 | 12.27 | 12.29 | 11.72 | 11.77 | 344,596 | -0.35(-2.89%) |
Dec 06, 2021 | 11.63 | 12.27 | 11.46 | 12.12 | 365,953 | +0.78(+6.88%) |
Dec 03, 2021 | 11.53 | 11.67 | 11.28 | 11.34 | 386,212 | -0.09(-0.79%) |
Dec 02, 2021 | 11.19 | 11.46 | 11.17 | 11.43 | 301,082 | +0.33(+2.97%) |
Dec 01, 2021 | 11.62 | 11.96 | 11.09 | 11.10 | 301,632 | -0.26(-2.29%) |
Nov 30, 2021 | 11.45 | 11.57 | 11.00 | 11.36 | 674,743 | -0.21(-1.82%) |
Nov 29, 2021 | 11.60 | 11.76 | 11.43 | 11.57 | 265,487 | -0.03(-0.26%) |
Nov 26, 2021 | 11.70 | 12.03 | 11.30 | 11.60 | 334,882 | -0.74(-6.00%) |
Nov 24, 2021 | 12.41 | 12.48 | 12.32 | 12.34 | 181,902 | -0.16(-1.28%) |
Nov 23, 2021 | 12.38 | 12.54 | 12.26 | 12.50 | 396,966 | +0.14(+1.13%) |
Nov 22, 2021 | 12.52 | 12.86 | 12.35 | 12.36 | 1,128,845 | -0.03(-0.24%) |
Nov 19, 2021 | 12.34 | 12.52 | 12.26 | 12.39 | 207,757 | -0.07(-0.56%) |
Nov 18, 2021 | 12.88 | 13.00 | 12.41 | 12.46 | 236,713 | -0.43(-3.34%) |
Nov 17, 2021 | 13.10 | 13.18 | 12.81 | 12.89 | 343,762 | -0.17(-1.30%) |
Nov 16, 2021 | 13.36 | 13.45 | 13.03 | 13.06 | 216,568 | -0.39(-2.90%) |
Nov 15, 2021 | 13.69 | 14.03 | 13.38 | 13.45 | 247,027 | -0.19(-1.39%) |
Nov 12, 2021 | 13.31 | 13.65 | 13.23 | 13.64 | 184,592 | +0.21(+1.56%) |
Nov 11, 2021 | 13.23 | 13.54 | 13.23 | 13.43 | 164,050 | +0.08(+0.60%) |
Nov 10, 2021 | 13.32 | 13.35 | 172,394 | +0.10(+0.75%) | ||
Nov 09, 2021 | 13.35 | 13.43 | 13.18 | 13.25 | 176,016 | +0.00(+0.00%) |
Nov 08, 2021 | 13.45 | 13.54 | 13.22 | 13.25 | 133,954 | -0.15(-1.12%) |
Nov 05, 2021 | 13.17 | 13.72 | 13.12 | 13.40 | 327,907 | +0.31(+2.37%) |
Nov 04, 2021 | 13.06 | 13.28 | 12.83 | 13.09 | 249,091 | +0.02(+0.15%) |
Nov 03, 2021 | 12.94 | 13.17 | 12.35 | 13.07 | 243,785 | +0.27(+2.11%) |
Nov 02, 2021 | 12.93 | 13.06 | 12.72 | 12.80 | 234,343 | -0.02(-0.16%) |