Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 12.66 | 12.74 | 12.62 | 12.64 | 14,667 | -0.10(-0.78%) |
Jan 28, 2022 | 12.75 | 12.75 | 12.70 | 12.74 | 7,571 | -0.08(-0.62%) |
Jan 27, 2022 | 12.77 | 12.82 | 12.70 | 12.82 | 8,242 | +0.12(+0.94%) |
Jan 26, 2022 | 12.80 | 12.90 | 12.70 | 12.70 | 8,732 | -0.10(-0.78%) |
Jan 25, 2022 | 12.71 | 12.85 | 12.69 | 12.80 | 4,817 | -0.01(-0.08%) |
Jan 24, 2022 | 12.70 | 12.85 | 12.70 | 12.81 | 9,231 | +0.09(+0.71%) |
Jan 21, 2022 | 12.86 | 12.88 | 12.71 | 12.72 | 25,386 | -0.22(-1.70%) |
Jan 20, 2022 | 12.99 | 13.11 | 12.94 | 12.94 | 18,959 | -0.05(-0.38%) |
Jan 19, 2022 | 13.05 | 13.07 | 12.90 | 12.99 | 21,536 | -0.02(-0.15%) |
Jan 18, 2022 | 13.11 | 13.17 | 12.97 | 13.01 | 38,756 | -0.10(-0.76%) |
Jan 14, 2022 | 13.11 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 13.22 | 13.27 | 13.10 | 13.11 | 31,167 | -0.12(-0.91%) |
Jan 12, 2022 | 13.36 | 13.36 | 13.06 | 13.23 | 46,828 | -0.14(-1.05%) |
Jan 11, 2022 | 13.62 | 13.62 | 13.35 | 13.37 | 27,558 | -0.23(-1.69%) |
Jan 10, 2022 | 13.72 | 13.79 | 13.60 | 13.60 | 10,722 | -0.07(-0.51%) |
Jan 07, 2022 | 13.78 | 13.79 | 13.66 | 13.67 | 9,815 | -0.10(-0.73%) |
Jan 06, 2022 | 13.82 | 13.85 | 13.71 | 13.77 | 18,952 | -0.08(-0.58%) |
Jan 05, 2022 | 13.96 | 13.96 | 13.79 | 13.85 | 14,454 | +0.04(+0.29%) |
Jan 04, 2022 | 13.89 | 13.95 | 13.80 | 13.81 | 15,284 | -0.02(-0.14%) |
Jan 03, 2022 | 13.62 | 13.93 | 13.62 | 13.83 | 28,972 | +0.29(+2.14%) |
Dec 31, 2021 | 13.56 | 13.59 | 13.52 | 13.54 | 16,349 | +0.03(+0.22%) |
Dec 30, 2021 | 13.77 | 13.77 | 13.51 | 13.51 | 21,033 | -0.16(-1.17%) |
Dec 29, 2021 | 13.63 | 13.71 | 13.60 | 13.67 | 11,109 | +0.09(+0.66%) |
Dec 28, 2021 | 13.55 | 13.63 | 13.55 | 13.58 | 17,920 | +0.03(+0.22%) |
Dec 27, 2021 | 13.50 | 13.55 | 13.46 | 13.55 | 16,610 | +0.09(+0.67%) |
Dec 23, 2021 | 13.54 | 13.54 | 13.45 | 13.46 | 8,691 | -0.05(-0.37%) |
Dec 22, 2021 | 13.54 | 13.63 | 13.48 | 13.51 | 21,982 | +0.07(+0.52%) |
Dec 21, 2021 | 13.50 | 13.56 | 13.44 | 13.44 | 22,807 | -0.11(-0.81%) |
Dec 20, 2021 | 13.44 | 13.57 | 13.44 | 13.55 | 19,557 | +0.00(+0.00%) |
Dec 17, 2021 | 13.60 | 13.61 | 13.50 | 13.55 | 18,542 | +0.00(+0.00%) |
Dec 16, 2021 | 13.69 | 13.71 | 13.54 | 13.55 | 21,813 | -0.09(-0.66%) |
Dec 15, 2021 | 13.68 | 13.78 | 13.60 | 13.64 | 13,555 | +0.00(+0.00%) |
Dec 14, 2021 | 13.72 | 13.79 | 13.64 | 13.64 | 22,301 | -0.16(-1.16%) |
Dec 13, 2021 | 13.89 | 14.04 | 13.70 | 13.80 | 33,171 | +0.01(+0.07%) |
Dec 10, 2021 | 14.13 | 14.13 | 13.67 | 13.79 | 14,620 | -0.17(-1.18%) |
Dec 09, 2021 | 14.04 | 14.04 | 13.84 | 13.96 | 8,323 | +0.01(+0.04%) |
Dec 08, 2021 | 13.76 | 14.06 | 13.70 | 13.95 | 22,293 | +0.19(+1.38%) |
Dec 07, 2021 | 13.78 | 14.07 | 13.41 | 13.76 | 19,537 | +0.20(+1.47%) |
Dec 06, 2021 | 13.62 | 13.62 | 13.44 | 13.56 | 14,629 | +0.04(+0.30%) |
Dec 03, 2021 | 13.69 | 13.73 | 13.41 | 13.52 | 14,349 | -0.19(-1.39%) |
Dec 02, 2021 | 13.74 | 13.83 | 13.64 | 13.71 | 22,151 | -0.03(-0.22%) |
Dec 01, 2021 | 13.78 | 13.95 | 13.74 | 13.74 | 17,590 | -0.05(-0.36%) |
Nov 30, 2021 | 13.79 | 13.79 | 13.68 | 13.79 | 69,478 | -0.01(-0.07%) |
Nov 29, 2021 | 13.75 | 13.80 | 13.55 | 13.80 | 23,415 | +0.20(+1.47%) |
Nov 26, 2021 | 13.57 | 13.70 | 13.57 | 13.60 | 9,408 | -0.03(-0.22%) |
Nov 24, 2021 | 13.70 | 13.70 | 13.63 | 13.63 | 10,749 | -0.07(-0.51%) |
Nov 23, 2021 | 13.85 | 13.91 | 13.70 | 13.70 | 16,805 | -0.18(-1.30%) |
Nov 22, 2021 | 14.05 | 14.07 | 13.88 | 13.88 | 8,624 | -0.20(-1.42%) |
Nov 19, 2021 | 13.85 | 14.08 | 13.85 | 14.08 | 10,897 | +0.23(+1.66%) |
Nov 18, 2021 | 14.03 | 14.00 | 13.85 | 13.85 | 6,005 | -0.18(-1.28%) |
Nov 17, 2021 | 14.20 | 14.23 | 14.00 | 14.03 | 16,315 | -0.13(-0.92%) |
Nov 16, 2021 | 14.17 | 14.23 | 14.07 | 14.16 | 7,093 | +0.03(+0.21%) |
Nov 15, 2021 | 14.33 | 14.33 | 14.13 | 14.13 | 10,850 | -0.21(-1.46%) |
Nov 12, 2021 | 14.25 | 14.55 | 14.25 | 14.34 | 5,608 | +0.14(+0.99%) |
Nov 11, 2021 | 14.28 | 14.28 | 14.07 | 14.20 | 8,810 | +0.00(+0.00%) |
Nov 10, 2021 | 14.12 | 14.20 | 8,791 | +0.01(+0.07%) | ||
Nov 09, 2021 | 14.15 | 14.24 | 14.12 | 14.19 | 11,727 | +0.15(+1.07%) |
Nov 08, 2021 | 14.13 | 14.18 | 14.04 | 14.04 | 2,126 | -0.10(-0.71%) |
Nov 05, 2021 | 14.09 | 14.14 | 13.96 | 14.14 | 8,110 | +0.14(+1.00%) |
Nov 04, 2021 | 13.98 | 14.00 | 13.97 | 14.00 | 5,050 | +0.08(+0.57%) |
Nov 03, 2021 | 13.90 | 13.96 | 13.88 | 13.92 | 7,333 | +0.00(+0.00%) |
Nov 02, 2021 | 13.88 | 13.92 | 13.84 | 13.92 | 13,078 | +0.04(+0.29%) |