Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 12.55 | 12.71 | 12.70 | 122,714 | +0.11(+0.90%) | |
Jan 28, 2022 | 12.54 | 12.60 | 12.44 | 12.59 | 150,302 | +0.01(+0.10%) |
Jan 27, 2022 | 12.64 | 12.71 | 12.53 | 12.57 | 91,880 | +0.09(+0.73%) |
Jan 26, 2022 | 12.68 | 12.68 | 12.41 | 12.48 | 534,038 | -0.02(-0.14%) |
Jan 25, 2022 | 12.42 | 12.54 | 12.34 | 12.50 | 143,653 | -0.02(-0.14%) |
Jan 24, 2022 | 12.34 | 12.52 | 12.20 | 12.52 | 349,024 | -0.11(-0.90%) |
Jan 21, 2022 | 12.72 | 12.72 | 12.63 | 12.63 | 105,765 | -0.17(-1.29%) |
Jan 20, 2022 | 12.90 | 12.95 | 12.79 | 12.80 | 174,488 | -0.10(-0.81%) |
Jan 19, 2022 | 12.95 | 12.97 | 12.90 | 12.90 | 86,712 | +0.01(+0.07%) |
Jan 18, 2022 | 12.88 | 12.93 | 12.86 | 12.89 | 148,914 | -0.15(-1.14%) |
Jan 14, 2022 | 13.04 | 0 | +0.03(+0.27%) | |||
Jan 13, 2022 | 13.08 | 13.12 | 13.00 | 13.01 | 164,904 | -0.02(-0.13%) |
Jan 12, 2022 | 12.99 | 13.05 | 12.96 | 13.02 | 103,524 | +0.05(+0.40%) |
Jan 11, 2022 | 12.82 | 12.97 | 12.81 | 12.97 | 59,958 | +0.14(+1.09%) |
Jan 10, 2022 | 12.79 | 12.83 | 12.74 | 12.83 | 162,526 | -0.01(-0.07%) |
Jan 07, 2022 | 12.74 | 12.85 | 12.74 | 12.84 | 96,093 | +0.17(+1.38%) |
Jan 06, 2022 | 12.74 | 12.76 | 12.67 | 12.67 | 102,951 | +0.00(+0.00%) |
Jan 05, 2022 | 12.80 | 12.82 | 12.66 | 12.67 | 201,228 | -0.03(-0.21%) |
Jan 04, 2022 | 12.70 | 12.76 | 12.67 | 12.69 | 572,307 | +0.06(+0.48%) |
Jan 03, 2022 | 12.61 | 12.63 | 12.59 | 12.63 | 131,137 | +0.07(+0.55%) |
Dec 31, 2021 | 12.56 | 12.60 | 12.53 | 12.56 | 63,990 | +0.03(+0.21%) |
Dec 30, 2021 | 12.58 | 12.60 | 12.52 | 12.54 | 580,469 | -0.03(-0.21%) |
Dec 29, 2021 | 12.52 | 12.57 | 12.50 | 12.56 | 202,809 | +0.04(+0.35%) |
Dec 28, 2021 | 12.55 | 12.56 | 12.52 | 12.52 | 90,703 | +0.02(+0.14%) |
Dec 27, 2021 | 12.47 | 12.52 | 12.45 | 12.50 | 162,983 | +0.08(+0.63%) |
Dec 23, 2021 | 12.38 | 12.44 | 12.37 | 12.42 | 63,139 | +0.04(+0.32%) |
Dec 22, 2021 | 12.26 | 12.39 | 12.25 | 12.38 | 40,590 | +0.10(+0.85%) |
Dec 21, 2021 | 12.23 | 12.28 | 12.21 | 12.28 | 208,573 | +0.15(+1.22%) |
Dec 20, 2021 | 12.10 | 12.13 | 12.06 | 12.13 | 49,308 | -0.02(-0.14%) |
Dec 17, 2021 | 12.25 | 12.27 | 12.15 | 12.15 | 57,296 | -0.13(-1.06%) |
Dec 16, 2021 | 12.30 | 12.31 | 12.24 | 12.28 | 332,288 | +0.01(+0.07%) |
Dec 15, 2021 | 12.15 | 12.27 | 12.10 | 12.27 | 116,050 | +0.15(+1.22%) |
Dec 14, 2021 | 12.13 | 12.18 | 12.10 | 12.12 | 58,759 | +0.01(+0.07%) |
Dec 13, 2021 | 12.16 | 12.17 | 12.11 | 12.11 | 44,934 | -0.10(-0.85%) |
Dec 10, 2021 | 12.20 | 12.22 | 12.15 | 12.22 | 96,266 | +0.06(+0.50%) |
Dec 09, 2021 | 12.19 | 12.20 | 12.15 | 12.16 | 28,795 | -0.14(-1.13%) |
Dec 08, 2021 | 12.23 | 12.30 | 12.23 | 12.30 | 24,239 | +0.05(+0.43%) |
Dec 07, 2021 | 12.21 | 12.25 | 12.18 | 12.24 | 67,222 | +0.11(+0.89%) |
Dec 06, 2021 | 12.10 | 12.17 | 12.10 | 12.14 | 50,847 | +0.14(+1.19%) |
Dec 03, 2021 | 12.06 | 12.06 | 11.95 | 11.99 | 99,178 | -0.07(-0.58%) |
Dec 02, 2021 | 12.03 | 12.11 | 12.03 | 12.06 | 114,348 | +0.12(+1.02%) |
Dec 01, 2021 | 12.16 | 12.18 | 11.93 | 11.94 | 100,547 | -0.05(-0.43%) |
Nov 30, 2021 | 12.06 | 12.09 | 12.04 | 11.99 | 126,401 | -0.03(-0.29%) |
Nov 29, 2021 | 12.07 | 12.07 | 11.98 | 12.03 | 43,105 | +0.04(+0.36%) |
Nov 26, 2021 | 12.01 | 12.03 | 11.92 | 11.98 | 87,693 | -0.29(-2.40%) |
Nov 24, 2021 | 12.19 | 12.28 | 12.19 | 12.28 | 73,608 | -0.01(-0.07%) |
Nov 23, 2021 | 12.25 | 12.29 | 12.21 | 12.29 | 203,765 | +0.06(+0.50%) |
Nov 22, 2021 | 12.23 | 12.31 | 12.23 | 12.23 | 38,875 | +0.07(+0.57%) |
Nov 19, 2021 | 12.19 | 12.19 | 12.13 | 12.16 | 44,961 | -0.16(-1.27%) |
Nov 18, 2021 | 12.26 | 12.31 | 12.30 | 12.31 | 29,994 | -0.01(-0.07%) |
Nov 17, 2021 | 12.27 | 12.32 | 12.27 | 12.32 | 71,673 | +0.00(+0.00%) |
Nov 16, 2021 | 12.39 | 12.40 | 12.32 | 12.32 | 62,268 | -0.03(-0.28%) |
Nov 15, 2021 | 12.43 | 12.43 | 12.36 | 12.36 | 81,861 | -0.07(-0.56%) |
Nov 12, 2021 | 12.43 | 12.43 | 12.40 | 12.43 | 52,195 | -0.03(-0.21%) |
Nov 11, 2021 | 12.45 | 12.47 | 12.44 | 12.45 | 68,547 | +0.02(+0.14%) |
Nov 10, 2021 | 12.56 | 12.42 | 12.43 | 304,500 | -0.10(-0.76%) | |
Nov 09, 2021 | 12.55 | 12.56 | 12.50 | 12.53 | 74,197 | -0.02(-0.14%) |
Nov 08, 2021 | 12.56 | 12.58 | 12.54 | 12.55 | 43,004 | -0.03(-0.21%) |
Nov 05, 2021 | 12.56 | 12.57 | 12.53 | 12.57 | 47,422 | +0.04(+0.35%) |
Nov 04, 2021 | 12.55 | 12.55 | 12.49 | 12.53 | 33,086 | -0.02(-0.14%) |
Nov 03, 2021 | 12.42 | 12.56 | 12.42 | 12.55 | 62,440 | +0.10(+0.84%) |
Nov 02, 2021 | 12.42 | 12.45 | 12.40 | 12.44 | 45,469 | -0.03(-0.21%) |