Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 12.33 | 12.94 | 12.21 | 12.94 | 647,040 | +0.52(+4.19%) |
Jan 27, 2022 | 12.70 | 12.89 | 12.37 | 12.42 | 650,636 | -0.23(-1.82%) |
Jan 26, 2022 | 12.70 | 13.05 | 12.60 | 12.65 | 937,126 | +0.00(+0.00%) |
Jan 25, 2022 | 12.33 | 12.80 | 12.23 | 12.65 | 519,762 | +0.30(+2.43%) |
Jan 24, 2022 | 11.99 | 12.37 | 11.73 | 12.35 | 1,057,481 | +0.23(+1.90%) |
Jan 21, 2022 | 12.44 | 12.73 | 12.07 | 12.12 | 572,542 | -0.46(-3.66%) |
Jan 20, 2022 | 12.61 | 13.00 | 12.53 | 12.58 | 528,438 | -0.05(-0.40%) |
Jan 19, 2022 | 12.70 | 12.70 | 12.32 | 12.63 | 731,763 | -0.03(-0.24%) |
Jan 18, 2022 | 12.96 | 13.04 | 12.63 | 12.66 | 428,969 | -0.42(-3.21%) |
Jan 14, 2022 | 13.08 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 13.39 | 13.46 | 12.96 | 13.08 | 862,868 | -0.25(-1.88%) |
Jan 12, 2022 | 13.58 | 13.88 | 13.27 | 13.33 | 452,577 | -0.26(-1.91%) |
Jan 11, 2022 | 13.16 | 13.64 | 13.12 | 13.59 | 422,171 | +0.40(+3.03%) |
Jan 10, 2022 | 13.34 | 13.38 | 12.71 | 13.19 | 879,504 | -0.34(-2.51%) |
Jan 07, 2022 | 13.38 | 13.85 | 13.37 | 13.53 | 427,238 | +0.11(+0.82%) |
Jan 06, 2022 | 13.11 | 13.79 | 13.05 | 13.42 | 730,420 | +0.34(+2.60%) |
Jan 05, 2022 | 13.29 | 13.61 | 13.01 | 13.08 | 691,325 | -0.30(-2.24%) |
Jan 04, 2022 | 13.57 | 13.60 | 13.11 | 13.38 | 548,060 | -0.09(-0.67%) |
Jan 03, 2022 | 13.55 | 13.87 | 13.30 | 13.47 | 503,611 | -0.06(-0.44%) |
Dec 31, 2021 | 13.60 | 13.82 | 13.45 | 13.53 | 484,307 | -0.12(-0.88%) |
Dec 30, 2021 | 13.73 | 13.96 | 13.63 | 13.65 | 576,771 | -0.11(-0.80%) |
Dec 29, 2021 | 13.74 | 13.94 | 13.66 | 13.76 | 384,290 | -0.06(-0.43%) |
Dec 28, 2021 | 13.78 | 14.11 | 13.66 | 13.82 | 531,799 | -0.01(-0.07%) |
Dec 27, 2021 | 13.94 | 13.95 | 13.65 | 13.83 | 356,771 | -0.01(-0.07%) |
Dec 23, 2021 | 14.06 | 14.06 | 13.73 | 13.84 | 431,691 | -0.11(-0.79%) |
Dec 22, 2021 | 14.00 | 14.05 | 13.79 | 13.95 | 469,291 | -0.09(-0.64%) |
Dec 21, 2021 | 13.57 | 14.17 | 13.47 | 14.04 | 624,052 | +0.63(+4.70%) |
Dec 20, 2021 | 13.41 | 13.47 | 13.03 | 13.41 | 536,724 | -0.08(-0.59%) |
Dec 17, 2021 | 13.00 | 13.66 | 12.84 | 13.49 | 779,486 | +0.39(+2.98%) |
Dec 16, 2021 | 13.36 | 13.51 | 13.09 | 13.10 | 688,451 | -0.20(-1.50%) |
Dec 15, 2021 | 12.88 | 13.33 | 12.85 | 13.30 | 759,647 | +0.37(+2.86%) |
Dec 14, 2021 | 12.93 | 13.09 | 12.71 | 12.93 | 629,119 | +0.08(+0.62%) |
Dec 13, 2021 | 13.09 | 13.22 | 12.58 | 12.85 | 712,163 | -0.35(-2.68%) |
Dec 10, 2021 | 13.53 | 13.74 | 13.16 | 13.20 | 447,575 | -0.28(-2.06%) |
Dec 09, 2021 | 13.29 | 13.55 | 13.28 | 13.48 | 869,801 | +0.00(+0.01%) |
Dec 08, 2021 | 13.25 | 13.51 | 13.00 | 13.48 | 543,884 | +0.32(+2.43%) |
Dec 07, 2021 | 13.08 | 13.65 | 13.08 | 13.16 | 1,577,581 | +0.23(+1.78%) |
Dec 06, 2021 | 12.71 | 13.19 | 12.48 | 12.93 | 922,605 | +0.23(+1.81%) |
Dec 03, 2021 | 12.81 | 12.84 | 12.46 | 12.70 | 820,737 | -0.13(-1.02%) |
Dec 02, 2021 | 12.14 | 12.90 | 12.09 | 12.83 | 826,222 | +0.54(+4.40%) |
Dec 01, 2021 | 13.02 | 13.14 | 12.27 | 12.29 | 607,296 | -0.53(-4.13%) |
Nov 30, 2021 | 13.13 | 13.22 | 12.70 | 12.82 | 1,069,735 | -0.46(-3.44%) |
Nov 29, 2021 | 13.10 | 13.44 | 13.00 | 13.28 | 784,915 | +0.26(+1.97%) |
Nov 26, 2021 | 12.82 | 13.16 | 12.60 | 13.02 | 599,962 | -0.25(-1.88%) |
Nov 24, 2021 | 13.36 | 13.84 | 13.07 | 13.27 | 930,825 | -0.13(-0.96%) |
Nov 23, 2021 | 13.94 | 14.05 | 13.23 | 13.40 | 831,084 | -0.43(-3.12%) |
Nov 22, 2021 | 13.82 | 14.26 | 13.55 | 13.83 | 859,197 | +0.05(+0.36%) |
Nov 19, 2021 | 14.15 | 14.27 | 13.56 | 13.78 | 1,223,676 | -0.26(-1.85%) |
Nov 18, 2021 | 14.35 | 14.42 | 13.99 | 14.04 | 829,367 | -0.23(-1.61%) |
Nov 17, 2021 | 14.37 | 14.62 | 14.14 | 14.27 | 885,634 | -0.33(-2.26%) |
Nov 16, 2021 | 15.15 | 15.46 | 14.61 | 14.60 | 1,123,090 | -0.59(-3.88%) |
Nov 15, 2021 | 15.79 | 15.80 | 15.09 | 15.19 | 706,488 | -0.47(-3.00%) |
Nov 12, 2021 | 15.18 | 15.72 | 15.04 | 15.66 | 839,594 | +0.63(+4.19%) |
Nov 11, 2021 | 15.01 | 15.38 | 14.95 | 15.03 | 666,269 | -0.05(-0.33%) |
Nov 10, 2021 | 15.32 | 15.08 | 693,507 | -0.32(-2.08%) | ||
Nov 09, 2021 | 15.26 | 15.80 | 15.03 | 15.40 | 941,868 | +0.09(+0.59%) |
Nov 08, 2021 | 15.62 | 15.83 | 15.25 | 15.31 | 942,885 | -0.21(-1.35%) |
Nov 05, 2021 | 17.30 | 17.67 | 15.37 | 15.52 | 1,480,469 | -1.95(-11.16%) |
Nov 04, 2021 | 17.77 | 19.49 | 16.79 | 17.47 | 3,914,991 | +0.90(+5.43%) |
Nov 03, 2021 | 16.52 | 16.89 | 16.17 | 16.57 | 1,766,654 | +0.12(+0.73%) |
Nov 02, 2021 | 16.48 | 17.34 | 15.93 | 16.45 | 920,058 | +0.08(+0.49%) |