Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 11.28 | 11.57 | 11.55 | 166,584 | +0.16(+1.45%) | |
Jan 28, 2022 | 11.10 | 11.42 | 10.94 | 11.39 | 484,034 | +0.23(+2.10%) |
Jan 27, 2022 | 11.29 | 11.40 | 11.12 | 11.15 | 151,469 | -0.16(-1.38%) |
Jan 26, 2022 | 11.84 | 11.87 | 11.26 | 11.31 | 268,630 | -0.48(-4.04%) |
Jan 25, 2022 | 11.72 | 12.04 | 11.47 | 11.79 | 372,527 | -0.05(-0.44%) |
Jan 24, 2022 | 11.17 | 11.89 | 11.17 | 11.84 | 232,502 | +0.56(+4.99%) |
Jan 21, 2022 | 11.06 | 11.46 | 11.06 | 11.28 | 314,176 | +0.10(+0.93%) |
Jan 20, 2022 | 11.39 | 11.68 | 11.16 | 11.17 | 280,936 | -0.29(-2.57%) |
Jan 19, 2022 | 11.54 | 11.54 | 11.28 | 11.47 | 195,569 | -0.03(-0.30%) |
Jan 18, 2022 | 11.98 | 11.98 | 11.48 | 11.50 | 235,725 | -0.51(-4.25%) |
Jan 14, 2022 | 12.01 | 0 | -0.13(-1.07%) | |||
Jan 13, 2022 | 11.86 | 12.27 | 11.86 | 12.14 | 224,826 | +0.29(+2.41%) |
Jan 12, 2022 | 12.12 | 12.33 | 11.81 | 11.86 | 383,026 | -0.19(-1.58%) |
Jan 11, 2022 | 12.40 | 12.52 | 11.97 | 12.05 | 474,854 | -0.30(-2.45%) |
Jan 10, 2022 | 12.15 | 12.38 | 11.90 | 12.35 | 344,868 | +0.39(+3.26%) |
Jan 07, 2022 | 12.05 | 12.25 | 11.95 | 11.96 | 259,061 | -0.10(-0.86%) |
Jan 06, 2022 | 12.34 | 12.45 | 11.92 | 12.06 | 213,819 | -0.20(-1.62%) |
Jan 05, 2022 | 12.61 | 12.78 | 12.23 | 12.26 | 338,149 | -0.29(-2.28%) |
Jan 04, 2022 | 12.64 | 12.81 | 12.55 | 12.55 | 100,703 | +0.00(+0.00%) |
Jan 03, 2022 | 12.30 | 12.63 | 12.30 | 12.55 | 154,287 | +0.26(+2.11%) |
Dec 31, 2021 | 12.22 | 12.36 | 12.12 | 12.29 | 93,309 | +0.06(+0.50%) |
Dec 30, 2021 | 12.15 | 12.39 | 12.15 | 12.23 | 134,593 | +0.10(+0.78%) |
Dec 29, 2021 | 12.09 | 12.21 | 12.04 | 12.13 | 71,581 | -0.03(-0.21%) |
Dec 28, 2021 | 12.19 | 12.38 | 12.13 | 12.16 | 164,472 | -0.07(-0.57%) |
Dec 27, 2021 | 12.54 | 12.57 | 12.17 | 12.23 | 134,522 | -0.32(-2.55%) |
Dec 23, 2021 | 12.48 | 12.63 | 12.40 | 12.55 | 120,268 | +0.07(+0.56%) |
Dec 22, 2021 | 12.45 | 12.55 | 12.33 | 12.48 | 116,113 | +0.05(+0.42%) |
Dec 21, 2021 | 12.37 | 12.68 | 12.33 | 12.43 | 295,456 | +0.21(+1.70%) |
Dec 20, 2021 | 12.10 | 12.31 | 11.87 | 12.22 | 390,944 | -0.03(-0.28%) |
Dec 17, 2021 | 11.95 | 12.34 | 11.82 | 12.25 | 960,746 | +0.36(+2.98%) |
Dec 16, 2021 | 11.91 | 12.10 | 11.69 | 11.90 | 388,646 | +0.12(+1.03%) |
Dec 15, 2021 | 11.58 | 12.00 | 11.45 | 11.78 | 349,465 | +0.17(+1.49%) |
Dec 14, 2021 | 11.61 | 11.64 | 11.30 | 11.61 | 179,762 | +0.17(+1.52%) |
Dec 13, 2021 | 11.41 | 11.54 | 11.17 | 11.43 | 179,100 | +0.03(+0.23%) |
Dec 10, 2021 | 11.69 | 11.77 | 11.35 | 11.41 | 176,543 | -0.20(-1.72%) |
Dec 09, 2021 | 11.70 | 11.83 | 11.60 | 11.61 | 114,768 | -0.29(-2.40%) |
Dec 08, 2021 | 11.82 | 12.06 | 11.75 | 11.89 | 124,998 | +0.07(+0.59%) |
Dec 07, 2021 | 11.78 | 12.05 | 11.74 | 11.82 | 216,089 | +0.11(+0.96%) |
Dec 06, 2021 | 11.13 | 11.85 | 11.10 | 11.71 | 356,623 | +0.73(+6.62%) |
Dec 03, 2021 | 11.02 | 11.10 | 10.83 | 10.98 | 186,316 | -0.03(-0.31%) |
Dec 02, 2021 | 10.53 | 11.05 | 10.44 | 11.02 | 233,492 | +0.46(+4.35%) |
Dec 01, 2021 | 11.18 | 11.27 | 10.54 | 10.56 | 212,640 | -0.37(-3.41%) |
Nov 30, 2021 | 11.18 | 11.21 | 10.80 | 10.93 | 238,383 | -0.33(-2.92%) |
Nov 29, 2021 | 11.71 | 11.73 | 11.15 | 11.26 | 371,812 | -0.41(-3.49%) |
Nov 26, 2021 | 11.80 | 11.80 | 11.27 | 11.67 | 189,022 | -0.35(-2.88%) |
Nov 24, 2021 | 12.12 | 12.21 | 12.00 | 12.01 | 161,818 | -0.20(-1.62%) |
Nov 23, 2021 | 12.27 | 12.38 | 12.02 | 12.21 | 197,316 | -0.10(-0.78%) |
Nov 22, 2021 | 12.49 | 12.63 | 12.29 | 12.31 | 207,839 | -0.17(-1.39%) |
Nov 19, 2021 | 12.48 | 12.63 | 12.41 | 12.48 | 160,190 | -0.10(-0.83%) |
Nov 18, 2021 | 12.61 | 12.59 | 12.47 | 12.58 | 212,192 | -0.03(-0.27%) |
Nov 17, 2021 | 12.73 | 12.77 | 12.58 | 12.62 | 131,187 | -0.13(-1.02%) |
Nov 16, 2021 | 12.77 | 12.86 | 12.65 | 12.75 | 239,758 | -0.07(-0.54%) |
Nov 15, 2021 | 12.88 | 12.88 | 12.71 | 12.82 | 141,385 | +0.00(+0.00%) |
Nov 12, 2021 | 12.89 | 12.94 | 12.72 | 12.82 | 254,861 | -0.11(-0.87%) |
Nov 11, 2021 | 13.08 | 13.09 | 12.87 | 12.93 | 93,292 | -0.12(-0.93%) |
Nov 10, 2021 | 13.11 | 13.05 | 116,747 | -0.13(-0.99%) | ||
Nov 09, 2021 | 13.17 | 13.26 | 13.06 | 13.18 | 120,849 | -0.02(-0.13%) |
Nov 08, 2021 | 13.42 | 13.55 | 13.18 | 13.20 | 135,524 | -0.23(-1.68%) |
Nov 05, 2021 | 13.23 | 13.53 | 13.02 | 13.42 | 410,919 | +0.43(+3.33%) |
Nov 04, 2021 | 13.00 | 13.07 | 12.83 | 12.99 | 268,266 | +0.09(+0.67%) |
Nov 03, 2021 | 12.67 | 13.01 | 12.67 | 12.90 | 182,685 | +0.23(+1.85%) |
Nov 02, 2021 | 13.00 | 13.00 | 12.60 | 12.67 | 109,218 | -0.30(-2.34%) |