Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 11.32 | 11.40 | 11.34 | 109,612 | +0.03(+0.24%) | |
Jan 28, 2022 | 11.32 | 11.35 | 11.28 | 11.32 | 104,851 | -0.01(-0.08%) |
Jan 27, 2022 | 11.36 | 11.40 | 11.31 | 11.32 | 131,340 | +0.00(+0.00%) |
Jan 26, 2022 | 11.36 | 11.48 | 11.31 | 11.32 | 210,610 | -0.03(-0.24%) |
Jan 25, 2022 | 11.24 | 11.39 | 11.22 | 11.35 | 256,458 | +0.06(+0.55%) |
Jan 24, 2022 | 11.27 | 11.29 | 11.07 | 11.29 | 220,423 | -0.02(-0.16%) |
Jan 21, 2022 | 11.26 | 11.36 | 11.25 | 11.31 | 192,214 | +0.02(+0.16%) |
Jan 20, 2022 | 11.39 | 11.47 | 11.26 | 11.29 | 238,149 | -0.07(-0.63%) |
Jan 19, 2022 | 11.46 | 11.54 | 11.31 | 11.36 | 228,030 | -0.09(-0.78%) |
Jan 18, 2022 | 11.70 | 11.74 | 11.44 | 11.45 | 446,220 | -0.40(-3.38%) |
Jan 14, 2022 | 11.85 | 0 | -0.14(-1.18%) | |||
Jan 13, 2022 | 12.04 | 12.06 | 11.99 | 11.99 | 103,543 | -0.07(-0.59%) |
Jan 12, 2022 | 12.12 | 12.12 | 12.03 | 12.06 | 147,584 | -0.04(-0.37%) |
Jan 11, 2022 | 12.12 | 12.14 | 12.07 | 12.11 | 97,172 | -0.04(-0.37%) |
Jan 10, 2022 | 12.13 | 12.16 | 12.07 | 12.15 | 280,731 | -0.01(-0.07%) |
Jan 07, 2022 | 12.17 | 12.17 | 12.11 | 12.16 | 118,913 | -0.04(-0.29%) |
Jan 06, 2022 | 12.19 | 12.20 | 12.10 | 12.20 | 235,318 | +0.04(+0.37%) |
Jan 05, 2022 | 12.35 | 12.35 | 12.10 | 12.15 | 172,432 | -0.16(-1.30%) |
Jan 04, 2022 | 12.30 | 12.32 | 12.25 | 12.31 | 163,405 | +0.00(+0.00%) |
Jan 03, 2022 | 12.26 | 12.38 | 12.26 | 12.31 | 244,216 | +0.05(+0.43%) |
Dec 31, 2021 | 12.37 | 12.37 | 12.19 | 12.26 | 143,892 | -0.03(-0.22%) |
Dec 30, 2021 | 12.23 | 12.28 | 12.18 | 12.28 | 134,776 | +0.09(+0.73%) |
Dec 29, 2021 | 12.25 | 12.26 | 12.19 | 12.20 | 50,008 | -0.04(-0.29%) |
Dec 28, 2021 | 12.24 | 12.24 | 12.19 | 12.23 | 65,535 | +0.03(+0.22%) |
Dec 27, 2021 | 12.26 | 12.32 | 12.14 | 12.20 | 92,512 | -0.03(-0.22%) |
Dec 23, 2021 | 12.28 | 12.28 | 12.20 | 12.23 | 93,830 | +0.03(+0.22%) |
Dec 22, 2021 | 12.08 | 12.23 | 12.08 | 12.20 | 87,635 | +0.09(+0.73%) |
Dec 21, 2021 | 12.19 | 12.19 | 12.08 | 12.12 | 77,685 | -0.04(-0.29%) |
Dec 20, 2021 | 12.19 | 12.20 | 12.14 | 12.15 | 120,437 | -0.02(-0.15%) |
Dec 17, 2021 | 12.13 | 12.20 | 12.12 | 12.17 | 74,712 | +0.06(+0.51%) |
Dec 16, 2021 | 12.07 | 12.14 | 12.02 | 12.11 | 83,040 | +0.04(+0.37%) |
Dec 15, 2021 | 12.08 | 12.10 | 12.03 | 12.06 | 141,242 | +0.01(+0.07%) |
Dec 14, 2021 | 12.08 | 12.08 | 11.99 | 12.05 | 110,817 | +0.02(+0.15%) |
Dec 13, 2021 | 12.10 | 12.10 | 11.99 | 12.04 | 102,823 | +0.00(+0.01%) |
Dec 10, 2021 | 12.09 | 12.09 | 12.01 | 12.03 | 75,313 | +0.04(+0.30%) |
Dec 09, 2021 | 12.02 | 12.03 | 11.97 | 12.00 | 60,524 | +0.01(+0.07%) |
Dec 08, 2021 | 11.88 | 12.00 | 11.88 | 11.99 | 78,162 | +0.08(+0.67%) |
Dec 07, 2021 | 11.91 | 11.97 | 11.87 | 11.91 | 137,755 | +0.08(+0.67%) |
Dec 06, 2021 | 11.89 | 11.89 | 11.80 | 11.83 | 90,340 | -0.02(-0.15%) |
Dec 03, 2021 | 11.91 | 11.91 | 11.82 | 11.85 | 80,101 | -0.04(-0.30%) |
Dec 02, 2021 | 11.95 | 11.95 | 11.84 | 11.88 | 81,920 | -0.03(-0.22%) |
Dec 01, 2021 | 11.90 | 12.02 | 11.90 | 11.91 | 134,944 | +0.00(+0.00%) |
Nov 30, 2021 | 11.91 | 11.91 | 11.86 | 11.91 | 75,455 | +0.08(+0.67%) |
Nov 29, 2021 | 11.82 | 11.85 | 11.80 | 11.83 | 112,322 | +0.04(+0.30%) |
Nov 26, 2021 | 11.78 | 11.80 | 11.73 | 11.80 | 40,999 | +0.01(+0.08%) |
Nov 24, 2021 | 11.81 | 11.81 | 11.71 | 11.79 | 66,999 | +0.01(+0.07%) |
Nov 23, 2021 | 11.85 | 11.85 | 11.77 | 11.78 | 88,495 | -0.04(-0.30%) |
Nov 22, 2021 | 11.88 | 11.90 | 11.80 | 11.81 | 72,398 | -0.03(-0.22%) |
Nov 19, 2021 | 11.90 | 11.95 | 11.82 | 11.84 | 94,582 | -0.04(-0.30%) |
Nov 18, 2021 | 11.96 | 11.88 | 11.85 | 11.87 | 124,275 | -0.05(-0.45%) |
Nov 17, 2021 | 11.94 | 11.97 | 11.90 | 11.93 | 72,800 | -0.01(-0.07%) |
Nov 16, 2021 | 11.95 | 12.04 | 11.94 | 11.94 | 100,284 | -0.03(-0.22%) |
Nov 15, 2021 | 12.10 | 12.10 | 11.95 | 11.96 | 75,497 | -0.09(-0.73%) |
Nov 12, 2021 | 12.04 | 12.08 | 11.99 | 12.05 | 50,325 | +0.07(+0.61%) |
Nov 11, 2021 | 11.98 | 12.09 | 11.97 | 11.98 | 140,529 | -0.03(-0.22%) |
Nov 10, 2021 | 12.08 | 12.00 | 86,441 | -0.09(-0.73%) | ||
Nov 09, 2021 | 12.04 | 12.11 | 12.04 | 12.09 | 81,209 | +0.09(+0.73%) |
Nov 08, 2021 | 12.11 | 12.15 | 11.99 | 12.00 | 157,894 | -0.08(-0.66%) |
Nov 05, 2021 | 12.04 | 12.13 | 12.04 | 12.08 | 134,814 | +0.10(+0.81%) |
Nov 04, 2021 | 11.99 | 12.02 | 11.98 | 11.99 | 100,243 | -0.04(-0.29%) |
Nov 03, 2021 | 12.01 | 12.05 | 11.97 | 12.02 | 119,983 | +0.01(+0.07%) |
Nov 02, 2021 | 11.97 | 12.03 | 11.97 | 12.01 | 137,615 | +0.04(+0.29%) |