Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 13.38 | 13.66 | 13.54 | 133,821 | +0.26(+1.95%) | |
Jan 28, 2022 | 13.26 | 13.29 | 13.15 | 13.28 | 48,771 | +0.02(+0.13%) |
Jan 27, 2022 | 13.07 | 13.34 | 13.07 | 13.26 | 51,056 | +0.17(+1.27%) |
Jan 26, 2022 | 13.00 | 13.29 | 13.00 | 13.10 | 41,374 | +0.12(+0.90%) |
Jan 25, 2022 | 12.88 | 13.07 | 12.80 | 12.98 | 47,994 | +0.05(+0.39%) |
Jan 24, 2022 | 13.05 | 13.26 | 12.79 | 12.93 | 136,420 | -0.40(-3.00%) |
Jan 21, 2022 | 13.33 | 13.40 | 13.26 | 13.33 | 88,438 | -0.07(-0.50%) |
Jan 20, 2022 | 13.43 | 13.68 | 13.39 | 13.40 | 51,698 | -0.03(-0.19%) |
Jan 19, 2022 | 13.46 | 13.59 | 13.39 | 13.42 | 108,956 | +0.01(+0.06%) |
Jan 18, 2022 | 13.55 | 13.68 | 13.41 | 13.41 | 153,486 | -0.28(-2.07%) |
Jan 14, 2022 | 13.70 | 0 | -0.09(-0.67%) | |||
Jan 13, 2022 | 13.85 | 13.86 | 13.76 | 13.79 | 33,892 | -0.03(-0.24%) |
Jan 12, 2022 | 13.83 | 13.84 | 13.76 | 13.82 | 36,851 | +0.07(+0.55%) |
Jan 11, 2022 | 13.68 | 13.76 | 13.68 | 13.75 | 35,240 | +0.07(+0.49%) |
Jan 10, 2022 | 13.66 | 13.72 | 13.64 | 13.68 | 28,808 | +0.02(+0.12%) |
Jan 07, 2022 | 13.55 | 13.67 | 13.55 | 13.66 | 28,811 | +0.12(+0.86%) |
Jan 06, 2022 | 13.65 | 13.73 | 13.45 | 13.55 | 115,115 | -0.11(-0.79%) |
Jan 05, 2022 | 14.01 | 14.01 | 13.63 | 13.65 | 153,232 | -0.32(-2.27%) |
Jan 04, 2022 | 14.20 | 14.26 | 13.96 | 13.97 | 61,406 | -0.22(-1.59%) |
Jan 03, 2022 | 14.25 | 14.26 | 14.10 | 14.20 | 48,396 | -0.11(-0.76%) |
Dec 31, 2021 | 14.18 | 14.45 | 14.16 | 14.30 | 35,550 | +0.13(+0.94%) |
Dec 30, 2021 | 14.15 | 14.20 | 14.11 | 14.17 | 40,099 | +0.09(+0.66%) |
Dec 29, 2021 | 14.12 | 14.22 | 14.00 | 14.08 | 42,431 | +0.02(+0.12%) |
Dec 28, 2021 | 14.00 | 14.11 | 13.98 | 14.06 | 58,293 | +0.07(+0.53%) |
Dec 27, 2021 | 13.95 | 13.99 | 13.93 | 13.99 | 34,971 | +0.04(+0.30%) |
Dec 23, 2021 | 13.91 | 13.95 | 13.74 | 13.95 | 42,637 | +0.27(+1.99%) |
Dec 22, 2021 | 13.83 | 13.93 | 13.67 | 13.67 | 54,251 | -0.07(-0.51%) |
Dec 21, 2021 | 13.80 | 13.88 | 13.71 | 13.74 | 57,937 | +0.02(+0.12%) |
Dec 20, 2021 | 13.68 | 13.73 | 13.60 | 13.73 | 25,571 | +0.04(+0.30%) |
Dec 17, 2021 | 13.87 | 13.87 | 13.64 | 13.69 | 32,573 | -0.17(-1.24%) |
Dec 16, 2021 | 13.68 | 13.86 | 13.59 | 13.86 | 96,592 | +0.29(+2.12%) |
Dec 15, 2021 | 13.59 | 13.59 | 13.51 | 13.57 | 32,599 | +0.05(+0.36%) |
Dec 14, 2021 | 13.46 | 13.55 | 13.46 | 13.52 | 46,727 | -0.01(-0.06%) |
Dec 13, 2021 | 13.51 | 13.55 | 13.50 | 13.53 | 36,073 | +0.02(+0.18%) |
Dec 10, 2021 | 13.34 | 13.51 | 13.31 | 13.51 | 54,688 | +0.10(+0.74%) |
Dec 09, 2021 | 13.40 | 13.45 | 13.38 | 13.41 | 30,193 | +0.01(+0.06%) |
Dec 08, 2021 | 13.40 | 13.44 | 13.37 | 13.40 | 22,094 | +0.00(+0.00%) |
Dec 07, 2021 | 13.43 | 13.46 | 13.27 | 13.40 | 47,469 | +0.06(+0.43%) |
Dec 06, 2021 | 13.50 | 13.52 | 13.32 | 13.34 | 61,175 | -0.20(-1.46%) |
Dec 03, 2021 | 13.49 | 13.56 | 13.44 | 13.54 | 31,310 | +0.05(+0.37%) |
Dec 02, 2021 | 13.51 | 13.56 | 13.46 | 13.49 | 25,360 | -0.02(-0.12%) |
Dec 01, 2021 | 13.60 | 13.60 | 13.49 | 13.51 | 27,357 | +0.05(+0.37%) |
Nov 30, 2021 | 13.52 | 13.55 | 13.45 | 13.46 | 56,015 | -0.07(-0.49%) |
Nov 29, 2021 | 13.64 | 13.64 | 13.49 | 13.52 | 71,430 | -0.12(-0.90%) |
Nov 26, 2021 | 13.68 | 13.70 | 13.62 | 13.64 | 50,505 | -0.06(-0.42%) |
Nov 24, 2021 | 13.69 | 13.75 | 13.64 | 13.70 | 34,327 | +0.09(+0.66%) |
Nov 23, 2021 | 13.55 | 13.61 | 13.51 | 13.61 | 45,839 | +0.11(+0.79%) |
Nov 22, 2021 | 13.68 | 13.68 | 13.49 | 13.51 | 77,837 | -0.08(-0.60%) |
Nov 19, 2021 | 13.64 | 13.71 | 13.55 | 13.59 | 45,659 | -0.07(-0.49%) |
Nov 18, 2021 | 13.78 | 13.66 | 13.63 | 13.65 | 80,871 | -0.06(-0.42%) |
Nov 17, 2021 | 13.82 | 13.82 | 13.69 | 13.71 | 34,001 | -0.11(-0.77%) |
Nov 16, 2021 | 13.76 | 13.82 | 13.74 | 13.82 | 59,317 | +0.09(+0.65%) |
Nov 15, 2021 | 13.61 | 13.77 | 13.61 | 13.73 | 40,617 | +0.11(+0.84%) |
Nov 12, 2021 | 13.61 | 13.74 | 13.59 | 13.61 | 50,630 | -0.06(-0.42%) |
Nov 11, 2021 | 13.74 | 13.78 | 13.66 | 13.67 | 80,399 | -0.15(-1.07%) |
Nov 10, 2021 | 13.82 | 13.82 | 40,317 | +0.04(+0.30%) | ||
Nov 09, 2021 | 13.82 | 13.82 | 13.72 | 13.78 | 28,446 | -0.02(-0.12%) |
Nov 08, 2021 | 13.79 | 13.82 | 13.74 | 13.79 | 79,935 | +0.07(+0.48%) |
Nov 05, 2021 | 13.68 | 13.82 | 13.65 | 13.73 | 205,887 | +0.13(+0.96%) |
Nov 04, 2021 | 13.54 | 13.60 | 13.39 | 13.60 | 56,749 | +0.08(+0.60%) |
Nov 03, 2021 | 13.54 | 13.59 | 13.52 | 13.52 | 82,853 | -0.02(-0.12%) |
Nov 02, 2021 | 13.52 | 13.54 | 13.43 | 13.53 | 59,212 | +0.04(+0.30%) |