Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 11.97 | 12.22 | 12.22 | 219,041 | +0.14(+1.13%) | |
Jan 28, 2022 | 12.23 | 12.33 | 11.86 | 12.08 | 191,002 | -0.21(-1.73%) |
Jan 27, 2022 | 12.40 | 12.62 | 12.22 | 12.29 | 132,878 | +0.01(+0.07%) |
Jan 26, 2022 | 12.56 | 12.67 | 12.13 | 12.28 | 297,916 | -0.13(-1.03%) |
Jan 25, 2022 | 12.33 | 12.53 | 12.08 | 12.41 | 160,652 | -0.09(-0.68%) |
Jan 24, 2022 | 12.28 | 12.55 | 12.17 | 12.50 | 287,425 | +0.02(+0.14%) |
Jan 21, 2022 | 12.60 | 12.81 | 12.45 | 12.48 | 172,945 | -0.20(-1.61%) |
Jan 20, 2022 | 13.05 | 13.06 | 12.63 | 12.68 | 223,140 | -0.37(-2.87%) |
Jan 19, 2022 | 13.18 | 13.18 | 12.97 | 13.06 | 156,262 | -0.07(-0.52%) |
Jan 18, 2022 | 13.30 | 13.30 | 13.07 | 13.13 | 260,900 | -0.11(-0.84%) |
Jan 14, 2022 | 13.24 | 0 | +0.24(+1.83%) | |||
Jan 13, 2022 | 12.84 | 13.08 | 12.77 | 13.00 | 216,568 | +0.12(+0.93%) |
Jan 12, 2022 | 12.82 | 12.95 | 12.74 | 12.88 | 166,958 | +0.11(+0.87%) |
Jan 11, 2022 | 12.82 | 12.82 | 12.58 | 12.77 | 175,470 | +0.04(+0.33%) |
Jan 10, 2022 | 13.08 | 13.15 | 12.65 | 12.73 | 213,756 | -0.31(-2.42%) |
Jan 07, 2022 | 12.94 | 13.06 | 12.81 | 13.04 | 247,780 | +0.12(+0.92%) |
Jan 06, 2022 | 13.07 | 13.17 | 12.86 | 12.92 | 173,544 | -0.17(-1.30%) |
Jan 05, 2022 | 13.24 | 13.40 | 13.07 | 13.09 | 235,652 | -0.10(-0.77%) |
Jan 04, 2022 | 12.93 | 13.27 | 12.93 | 13.20 | 264,257 | +0.37(+2.92%) |
Jan 03, 2022 | 12.94 | 13.10 | 12.78 | 12.82 | 221,865 | +0.04(+0.33%) |
Dec 31, 2021 | 12.63 | 12.84 | 12.56 | 12.78 | 158,315 | +0.17(+1.35%) |
Dec 30, 2021 | 12.77 | 12.95 | 12.58 | 12.61 | 175,562 | -0.17(-1.33%) |
Dec 29, 2021 | 12.72 | 12.81 | 12.63 | 12.78 | 315,891 | +0.10(+0.81%) |
Dec 28, 2021 | 12.71 | 12.84 | 12.66 | 12.68 | 129,153 | -0.01(-0.07%) |
Dec 27, 2021 | 12.58 | 12.73 | 12.50 | 12.68 | 160,856 | +0.19(+1.50%) |
Dec 23, 2021 | 12.41 | 12.60 | 12.41 | 12.50 | 95,642 | +0.14(+1.10%) |
Dec 22, 2021 | 12.30 | 12.43 | 12.27 | 12.36 | 120,897 | +0.01(+0.07%) |
Dec 21, 2021 | 12.30 | 12.47 | 12.28 | 12.35 | 124,705 | +0.13(+1.04%) |
Dec 20, 2021 | 12.35 | 12.43 | 12.03 | 12.22 | 203,607 | -0.33(-2.64%) |
Dec 17, 2021 | 12.57 | 12.74 | 12.49 | 12.56 | 252,726 | -0.08(-0.61%) |
Dec 16, 2021 | 12.61 | 12.80 | 12.51 | 12.63 | 194,861 | +0.11(+0.88%) |
Dec 15, 2021 | 12.22 | 12.61 | 12.17 | 12.52 | 318,074 | +0.27(+2.22%) |
Dec 14, 2021 | 12.21 | 12.42 | 12.15 | 12.25 | 417,283 | +0.04(+0.35%) |
Dec 13, 2021 | 12.34 | 12.45 | 12.14 | 12.21 | 217,418 | -0.20(-1.58%) |
Dec 10, 2021 | 12.51 | 12.59 | 12.39 | 12.40 | 122,707 | -0.01(-0.07%) |
Dec 09, 2021 | 12.41 | 12.55 | 12.31 | 12.41 | 155,101 | -0.04(-0.34%) |
Dec 08, 2021 | 12.32 | 12.53 | 12.27 | 12.45 | 139,253 | +0.12(+0.97%) |
Dec 07, 2021 | 12.37 | 12.43 | 12.26 | 12.34 | 172,309 | +0.05(+0.42%) |
Dec 06, 2021 | 12.17 | 12.67 | 12.17 | 12.28 | 185,374 | +0.16(+1.33%) |
Dec 03, 2021 | 12.18 | 12.26 | 12.00 | 12.12 | 175,432 | +0.00(+0.00%) |
Dec 02, 2021 | 11.96 | 12.24 | 11.86 | 12.12 | 160,593 | +0.28(+2.37%) |
Dec 01, 2021 | 12.05 | 12.17 | 11.83 | 11.84 | 178,843 | +0.08(+0.65%) |
Nov 30, 2021 | 11.98 | 12.20 | 11.69 | 11.77 | 205,672 | -0.40(-3.32%) |
Nov 29, 2021 | 12.43 | 12.43 | 11.90 | 12.17 | 172,668 | +0.03(+0.21%) |
Nov 26, 2021 | 12.19 | 12.35 | 11.83 | 12.14 | 121,097 | -0.38(-3.02%) |
Nov 24, 2021 | 12.54 | 12.80 | 12.40 | 12.52 | 153,993 | -0.02(-0.13%) |
Nov 23, 2021 | 12.50 | 12.61 | 12.44 | 12.54 | 153,853 | +0.13(+1.02%) |
Nov 22, 2021 | 11.97 | 12.54 | 11.83 | 12.41 | 315,136 | +0.71(+6.11%) |
Nov 19, 2021 | 11.71 | 11.80 | 11.64 | 11.70 | 74,193 | -0.09(-0.78%) |
Nov 18, 2021 | 11.82 | 11.82 | 11.72 | 11.79 | 96,808 | -0.08(-0.64%) |
Nov 17, 2021 | 11.89 | 11.96 | 11.71 | 11.87 | 100,786 | -0.13(-1.12%) |
Nov 16, 2021 | 12.34 | 12.34 | 11.83 | 12.00 | 114,738 | -0.31(-2.53%) |
Nov 15, 2021 | 12.44 | 12.44 | 12.21 | 12.31 | 118,318 | -0.12(-0.95%) |
Nov 12, 2021 | 12.28 | 12.51 | 12.10 | 12.43 | 185,409 | +0.21(+1.72%) |
Nov 11, 2021 | 11.95 | 12.24 | 11.95 | 12.22 | 67,779 | +0.30(+2.54%) |
Nov 10, 2021 | 11.89 | 11.92 | 73,899 | +0.00(+0.00%) | ||
Nov 09, 2021 | 11.79 | 11.96 | 11.71 | 11.92 | 131,980 | +0.06(+0.50%) |
Nov 08, 2021 | 12.25 | 12.29 | 11.78 | 11.86 | 102,562 | -0.24(-2.01%) |
Nov 05, 2021 | 11.77 | 12.21 | 11.77 | 12.10 | 157,071 | +0.45(+3.90%) |
Nov 04, 2021 | 11.71 | 11.76 | 11.38 | 11.65 | 143,328 | +0.05(+0.44%) |
Nov 03, 2021 | 11.13 | 11.63 | 11.13 | 11.60 | 149,481 | +0.37(+3.29%) |
Nov 02, 2021 | 11.16 | 11.30 | 11.11 | 11.23 | 76,323 | +0.04(+0.38%) |