Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 13.13 | 12.71 | 12.71 | 2,525 | -0.48(-3.66%) | |
Jan 28, 2022 | 13.71 | 13.74 | 13.19 | 13.19 | 4,637 | -0.34(-2.53%) |
Jan 27, 2022 | 13.28 | 13.66 | 13.22 | 13.53 | 14,367 | -0.19(-1.41%) |
Jan 26, 2022 | 13.28 | 13.89 | 13.20 | 13.73 | 4,807 | +0.16(+1.20%) |
Jan 25, 2022 | 13.40 | 13.63 | 13.34 | 13.56 | 11,238 | +0.49(+3.77%) |
Jan 24, 2022 | 13.31 | 13.71 | 13.07 | 13.07 | 13,073 | +0.17(+1.32%) |
Jan 21, 2022 | 12.72 | 12.91 | 12.66 | 12.90 | 2,805 | +0.05(+0.35%) |
Jan 20, 2022 | 12.76 | 12.86 | 12.52 | 12.86 | 19,955 | +0.00(+0.02%) |
Jan 19, 2022 | 12.90 | 12.90 | 12.71 | 12.85 | 3,924 | -0.09(-0.73%) |
Jan 18, 2022 | 12.52 | 13.14 | 12.52 | 12.95 | 9,465 | +0.33(+2.60%) |
Jan 14, 2022 | 12.62 | 0 | +0.07(+0.59%) | |||
Jan 13, 2022 | 12.58 | 12.58 | 12.44 | 12.55 | 6,533 | -0.06(-0.51%) |
Jan 12, 2022 | 12.78 | 12.78 | 12.61 | 12.61 | 5,757 | -0.12(-0.92%) |
Jan 11, 2022 | 12.75 | 12.87 | 12.70 | 12.73 | 13,640 | +0.20(+1.62%) |
Jan 10, 2022 | 12.43 | 12.52 | 12.43 | 12.52 | 514 | +0.18(+1.50%) |
Jan 07, 2022 | 12.74 | 12.74 | 12.26 | 12.34 | 6,516 | -0.22(-1.73%) |
Jan 06, 2022 | 12.31 | 12.56 | 12.31 | 12.56 | 1,210 | +0.26(+2.08%) |
Jan 05, 2022 | 12.24 | 12.30 | 12.05 | 12.30 | 7,570 | +0.05(+0.45%) |
Jan 04, 2022 | 12.16 | 12.25 | 12.03 | 12.25 | 12,244 | +0.04(+0.34%) |
Jan 03, 2022 | 12.20 | 12.47 | 12.20 | 12.21 | 2,891 | +0.20(+1.67%) |
Dec 31, 2021 | 12.12 | 12.12 | 11.98 | 12.00 | 2,886 | -0.07(-0.62%) |
Dec 30, 2021 | 12.20 | 12.20 | 12.07 | 12.08 | 652 | -0.08(-0.65%) |
Dec 29, 2021 | 12.29 | 12.29 | 12.15 | 12.16 | 3,003 | -0.16(-1.32%) |
Dec 28, 2021 | 12.35 | 12.36 | 12.31 | 12.32 | 1,982 | -0.21(-1.71%) |
Dec 27, 2021 | 12.63 | 12.63 | 12.53 | 12.53 | 985 | -0.07(-0.57%) |
Dec 23, 2021 | 12.53 | 12.62 | 12.53 | 12.61 | 1,267 | -0.02(-0.13%) |
Dec 22, 2021 | 12.74 | 12.74 | 12.62 | 12.62 | 2,590 | -0.12(-0.96%) |
Dec 21, 2021 | 12.52 | 12.80 | 12.52 | 12.74 | 12,607 | +0.01(+0.08%) |
Dec 20, 2021 | 13.09 | 13.17 | 12.73 | 12.73 | 6,189 | -0.02(-0.15%) |
Dec 17, 2021 | 12.61 | 12.75 | 12.49 | 12.75 | 4,167 | +0.37(+3.01%) |
Dec 16, 2021 | 12.58 | 12.58 | 12.26 | 12.38 | 18,513 | -0.14(-1.11%) |
Dec 15, 2021 | 12.88 | 12.88 | 12.52 | 12.52 | 10,286 | -0.44(-3.38%) |
Dec 14, 2021 | 12.85 | 12.96 | 12.85 | 12.96 | 1,667 | +0.18(+1.44%) |
Dec 13, 2021 | 13.01 | 13.01 | 12.77 | 12.77 | 9,721 | -0.31(-2.33%) |
Dec 10, 2021 | 13.07 | 13.13 | 12.98 | 13.08 | 8,381 | -0.11(-0.86%) |
Dec 09, 2021 | 13.22 | 13.22 | 13.07 | 13.19 | 3,068 | +0.07(+0.51%) |
Dec 08, 2021 | 13.06 | 13.25 | 13.06 | 13.13 | 2,639 | -0.02(-0.18%) |
Dec 07, 2021 | 13.12 | 13.19 | 13.11 | 13.15 | 2,112 | -0.17(-1.24%) |
Dec 06, 2021 | 13.50 | 13.50 | 13.19 | 13.31 | 2,626 | -0.52(-3.74%) |
Dec 03, 2021 | 14.19 | 14.19 | 13.83 | 13.83 | 614 | -0.22(-1.56%) |
Dec 02, 2021 | 14.05 | 14.05 | 14.05 | 14.05 | 5,116 | -0.34(-2.35%) |
Dec 01, 2021 | 14.04 | 14.39 | 13.83 | 14.39 | 2,783 | -0.08(-0.56%) |
Nov 30, 2021 | 13.63 | 14.47 | 13.63 | 14.47 | 8,368 | +0.83(+6.11%) |
Nov 29, 2021 | 13.96 | 13.96 | 13.64 | 13.64 | 802 | -0.44(-3.13%) |
Nov 26, 2021 | 14.02 | 14.09 | 13.98 | 14.08 | 2,853 | +0.46(+3.39%) |
Nov 24, 2021 | 13.75 | 13.75 | 13.58 | 13.61 | 4,791 | -0.03(-0.22%) |
Nov 23, 2021 | 13.55 | 13.78 | 13.53 | 13.65 | 4,805 | -0.04(-0.32%) |
Nov 22, 2021 | 13.86 | 13.86 | 13.57 | 13.69 | 1,561 | -0.18(-1.31%) |
Nov 19, 2021 | 13.94 | 13.95 | 13.87 | 13.87 | 1,138 | -0.17(-1.19%) |
Nov 18, 2021 | 13.99 | 14.04 | 14.04 | 14.04 | 879 | +0.16(+1.18%) |
Nov 17, 2021 | 14.05 | 14.05 | 13.87 | 13.87 | 4,238 | -0.03(-0.24%) |
Nov 16, 2021 | 13.73 | 13.91 | 13.70 | 13.91 | 685 | +0.10(+0.73%) |
Nov 15, 2021 | 13.81 | 13.87 | 13.78 | 13.81 | 6,214 | -0.32(-2.30%) |
Nov 12, 2021 | 14.14 | 14.15 | 14.11 | 14.13 | 2,188 | +0.01(+0.09%) |
Nov 11, 2021 | 14.15 | 14.15 | 14.12 | 14.12 | 4,851 | +0.09(+0.65%) |
Nov 10, 2021 | 14.10 | 14.03 | 18,046 | -0.17(-1.17%) | ||
Nov 09, 2021 | 14.19 | 14.19 | 14.19 | 14.19 | 440 | -0.16(-1.12%) |
Nov 08, 2021 | 13.95 | 14.48 | 13.95 | 14.35 | 4,241 | +0.39(+2.80%) |
Nov 05, 2021 | 13.94 | 14.04 | 13.92 | 13.96 | 1,852 | -0.27(-1.86%) |
Nov 04, 2021 | 14.04 | 14.46 | 14.04 | 14.23 | 1,555 | +0.16(+1.16%) |
Nov 03, 2021 | 14.25 | 14.26 | 14.06 | 14.06 | 3,008 | +0.05(+0.38%) |
Nov 02, 2021 | 14.08 | 14.08 | 14.01 | 14.01 | 1,213 | +0.03(+0.22%) |