Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 12.75 | 13.45 | 13.31 | 1,536,361 | +0.25(+1.91%) | |
Jan 28, 2022 | 13.07 | 13.13 | 12.62 | 13.06 | 849,220 | -0.09(-0.68%) |
Jan 27, 2022 | 12.97 | 13.67 | 12.89 | 13.15 | 840,479 | +0.27(+2.10%) |
Jan 26, 2022 | 13.14 | 13.29 | 12.81 | 12.88 | 830,168 | -0.13(-1.00%) |
Jan 25, 2022 | 12.96 | 13.16 | 12.59 | 13.01 | 916,467 | -0.20(-1.51%) |
Jan 24, 2022 | 12.96 | 13.30 | 12.67 | 13.21 | 1,102,586 | -0.05(-0.38%) |
Jan 21, 2022 | 13.69 | 13.95 | 13.21 | 13.26 | 1,046,680 | -0.46(-3.35%) |
Jan 20, 2022 | 14.43 | 14.43 | 13.67 | 13.72 | 1,211,772 | -0.75(-5.18%) |
Jan 19, 2022 | 14.12 | 14.64 | 14.01 | 14.47 | 1,468,541 | +0.36(+2.55%) |
Jan 18, 2022 | 13.91 | 14.29 | 13.91 | 14.11 | 916,562 | -0.17(-1.19%) |
Jan 14, 2022 | 14.28 | 0 | +0.37(+2.66%) | |||
Jan 13, 2022 | 13.39 | 14.07 | 13.39 | 13.91 | 872,503 | +0.68(+5.14%) |
Jan 12, 2022 | 13.21 | 13.33 | 13.01 | 13.23 | 794,273 | +0.19(+1.46%) |
Jan 11, 2022 | 13.02 | 13.14 | 12.86 | 13.04 | 762,591 | +0.08(+0.62%) |
Jan 10, 2022 | 13.01 | 13.14 | 12.65 | 12.96 | 1,180,241 | -0.06(-0.46%) |
Jan 07, 2022 | 12.78 | 13.19 | 12.75 | 13.02 | 507,340 | +0.21(+1.64%) |
Jan 06, 2022 | 12.79 | 13.03 | 12.65 | 12.81 | 994,234 | +0.15(+1.18%) |
Jan 05, 2022 | 12.84 | 13.06 | 12.62 | 12.66 | 1,195,283 | +0.07(+0.56%) |
Jan 04, 2022 | 12.18 | 12.76 | 12.18 | 12.59 | 812,240 | +0.42(+3.45%) |
Jan 03, 2022 | 12.05 | 12.35 | 12.05 | 12.17 | 693,496 | +0.14(+1.16%) |
Dec 31, 2021 | 11.83 | 12.16 | 11.83 | 12.03 | 1,037,495 | +0.16(+1.35%) |
Dec 30, 2021 | 12.00 | 12.11 | 11.82 | 11.87 | 447,442 | -0.10(-0.84%) |
Dec 29, 2021 | 11.82 | 12.08 | 11.82 | 11.97 | 472,992 | +0.17(+1.44%) |
Dec 28, 2021 | 11.89 | 12.07 | 11.72 | 11.80 | 810,222 | -0.11(-0.92%) |
Dec 27, 2021 | 11.50 | 11.93 | 11.49 | 11.91 | 1,236,057 | +0.37(+3.21%) |
Dec 23, 2021 | 11.60 | 11.70 | 11.48 | 11.54 | 425,924 | -0.05(-0.43%) |
Dec 22, 2021 | 11.53 | 11.62 | 11.41 | 11.59 | 610,013 | +0.12(+1.05%) |
Dec 21, 2021 | 11.08 | 11.61 | 11.05 | 11.47 | 950,598 | +0.48(+4.37%) |
Dec 20, 2021 | 11.22 | 11.50 | 10.64 | 10.99 | 1,787,614 | -0.74(-6.31%) |
Dec 17, 2021 | 11.60 | 11.82 | 11.53 | 11.73 | 3,511,762 | +0.13(+1.12%) |
Dec 16, 2021 | 11.67 | 11.92 | 11.59 | 11.60 | 966,878 | -0.01(-0.09%) |
Dec 15, 2021 | 11.28 | 11.84 | 11.25 | 11.61 | 1,388,658 | +0.19(+1.66%) |
Dec 14, 2021 | 11.30 | 11.59 | 11.25 | 11.42 | 705,878 | +0.14(+1.24%) |
Dec 13, 2021 | 11.17 | 11.37 | 11.08 | 11.28 | 779,041 | -0.03(-0.27%) |
Dec 10, 2021 | 11.37 | 11.42 | 11.15 | 11.31 | 911,294 | +0.05(+0.44%) |
Dec 09, 2021 | 11.30 | 11.38 | 11.16 | 11.26 | 645,516 | -0.15(-1.31%) |
Dec 08, 2021 | 11.64 | 11.76 | 11.37 | 11.41 | 569,792 | -0.20(-1.72%) |
Dec 07, 2021 | 11.81 | 11.91 | 11.56 | 11.61 | 649,515 | -0.04(-0.34%) |
Dec 06, 2021 | 11.67 | 11.92 | 11.62 | 11.65 | 710,557 | +0.25(+2.19%) |
Dec 03, 2021 | 11.59 | 11.77 | 11.28 | 11.40 | 628,016 | -0.15(-1.30%) |
Dec 02, 2021 | 11.05 | 11.70 | 10.96 | 11.55 | 891,210 | +0.65(+5.96%) |
Dec 01, 2021 | 11.46 | 11.73 | 10.90 | 10.90 | 1,442,672 | -0.17(-1.54%) |
Nov 30, 2021 | 11.42 | 11.52 | 10.87 | 11.07 | 2,309,299 | -0.53(-4.57%) |
Nov 29, 2021 | 11.76 | 11.76 | 11.13 | 11.60 | 2,045,433 | -0.01(-0.09%) |
Nov 26, 2021 | 11.32 | 11.75 | 11.15 | 11.61 | 1,057,598 | -0.35(-2.93%) |
Nov 24, 2021 | 12.13 | 12.14 | 11.85 | 11.96 | 921,997 | -0.26(-2.13%) |
Nov 23, 2021 | 11.75 | 12.27 | 11.72 | 12.22 | 1,511,177 | +0.51(+4.36%) |
Nov 22, 2021 | 11.39 | 11.82 | 11.34 | 11.71 | 1,891,899 | +0.42(+3.72%) |
Nov 19, 2021 | 11.56 | 11.64 | 11.23 | 11.29 | 1,468,407 | -0.46(-3.91%) |
Nov 18, 2021 | 12.03 | 11.87 | 11.70 | 11.75 | 1,953,559 | -0.32(-2.65%) |
Nov 17, 2021 | 12.13 | 12.21 | 11.87 | 12.07 | 1,494,380 | -0.13(-1.07%) |
Nov 16, 2021 | 12.43 | 12.51 | 12.20 | 12.20 | 855,744 | -0.30(-2.40%) |
Nov 15, 2021 | 12.58 | 12.69 | 12.40 | 12.50 | 1,210,733 | -0.01(-0.08%) |
Nov 12, 2021 | 12.43 | 12.66 | 12.35 | 12.51 | 892,615 | +0.09(+0.72%) |
Nov 11, 2021 | 12.38 | 12.62 | 12.37 | 12.42 | 584,758 | +0.06(+0.49%) |
Nov 10, 2021 | 12.76 | 12.30 | 12.36 | 949,794 | -0.46(-3.59%) | |
Nov 09, 2021 | 13.00 | 13.06 | 12.77 | 12.82 | 751,851 | -0.19(-1.46%) |
Nov 08, 2021 | 13.14 | 13.42 | 12.89 | 13.01 | 883,305 | -0.06(-0.46%) |
Nov 05, 2021 | 12.75 | 13.24 | 12.62 | 13.07 | 1,086,685 | +0.50(+3.98%) |
Nov 04, 2021 | 12.91 | 12.98 | 12.38 | 12.57 | 1,027,163 | -0.40(-3.08%) |
Nov 03, 2021 | 12.52 | 13.00 | 12.50 | 12.97 | 1,037,533 | +0.40(+3.18%) |
Nov 02, 2021 | 12.88 | 12.92 | 12.55 | 12.57 | 968,774 | -0.21(-1.64%) |