Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 27, 2022 | 12.28 | 17 | +0.20(+1.66%) | |||
Jan 26, 2022 | 11.71 | 12.28 | 11.71 | 12.07 | 15,661 | -0.46(-3.71%) |
Jan 24, 2022 | 12.54 | 46 | -0.45(-3.46%) | |||
Jan 21, 2022 | 12.95 | 12.99 | 12.95 | 12.99 | 4,401 | -0.14(-1.07%) |
Jan 19, 2022 | 13.13 | 114 | +0.49(+3.88%) | |||
Jan 18, 2022 | 12.67 | 12.78 | 12.34 | 12.64 | 23,104 | +0.49(+4.03%) |
Jan 13, 2022 | 12.15 | 0 | +0.35(+2.97%) | |||
Jan 11, 2022 | 11.80 | 0 | -0.25(-2.07%) | |||
Jan 10, 2022 | 11.86 | 12.05 | 11.86 | 12.05 | 1,248 | +0.32(+2.73%) |
Jan 07, 2022 | 11.85 | 11.85 | 11.70 | 11.73 | 1,374 | -0.27(-2.25%) |
Jan 06, 2022 | 12.10 | 12.10 | 11.84 | 12.00 | 3,244 | -0.57(-4.53%) |
Jan 05, 2022 | 12.57 | 12.57 | 12.57 | 12.57 | 2,020 | -0.11(-0.87%) |
Jan 04, 2022 | 12.62 | 12.68 | 12.62 | 12.68 | 3,762 | +0.23(+1.85%) |
Jan 03, 2022 | 12.05 | 12.45 | 12.05 | 12.45 | 3,700 | -0.25(-1.97%) |
Dec 31, 2021 | 12.81 | 13.00 | 12.70 | 12.70 | 1,101 | +0.49(+4.01%) |
Dec 29, 2021 | 12.21 | 12.21 | 12.21 | 26 | -0.16(-1.33%) | |
Dec 28, 2021 | 12.27 | 12.38 | 12.27 | 12.38 | 3,704 | +0.20(+1.60%) |
Dec 27, 2021 | 11.91 | 12.32 | 11.77 | 12.18 | 4,809 | -0.25(-2.01%) |
Dec 23, 2021 | 12.03 | 12.45 | 12.03 | 12.43 | 2,015 | +0.53(+4.45%) |
Dec 22, 2021 | 11.90 | 11.90 | 11.90 | 11.90 | 252 | -0.25(-2.06%) |
Dec 21, 2021 | 11.75 | 12.15 | 11.75 | 12.15 | 4,321 | -0.54(-4.26%) |
Dec 17, 2021 | 12.69 | 12.69 | 12.69 | 5 | -0.55(-4.15%) | |
Dec 16, 2021 | 13.67 | 13.67 | 13.24 | 13.24 | 627 | -0.11(-0.82%) |
Dec 15, 2021 | 12.87 | 13.35 | 12.87 | 13.35 | 1,918 | +0.05(+0.38%) |
Dec 14, 2021 | 12.89 | 13.30 | 12.89 | 13.30 | 401 | -0.80(-5.67%) |
Dec 10, 2021 | 14.10 | 14.10 | 14.10 | 43 | +0.35(+2.55%) | |
Dec 09, 2021 | 13.75 | 13.75 | 13.75 | 13.75 | 620 | +0.20(+1.48%) |
Dec 07, 2021 | 13.55 | 13.55 | 13.55 | 114 | +0.06(+0.44%) | |
Dec 06, 2021 | 12.72 | 13.49 | 12.72 | 13.49 | 2,306 | +0.51(+3.93%) |
Dec 03, 2021 | 12.98 | 12.98 | 12.98 | 12.98 | 1,059 | -0.35(-2.63%) |
Dec 02, 2021 | 13.33 | 13.33 | 13.33 | 13.33 | 382 | +0.53(+4.14%) |
Dec 01, 2021 | 13.09 | 13.09 | 12.75 | 12.80 | 703 | +0.42(+3.39%) |
Nov 30, 2021 | 12.96 | 12.96 | 12.38 | 12.38 | 3,165 | -0.22(-1.75%) |
Nov 29, 2021 | 12.60 | 12.60 | 12.60 | 12.60 | 1,489 | -0.29(-2.25%) |
Nov 26, 2021 | 13.23 | 13.23 | 12.54 | 12.89 | 2,195 | -1.39(-9.73%) |
Nov 24, 2021 | 14.28 | 14.28 | 14.28 | 14.28 | 1,010 | +0.12(+0.85%) |
Nov 23, 2021 | 14.16 | 14.16 | 14.16 | 14.16 | 260 | -0.05(-0.35%) |
Nov 22, 2021 | 14.37 | 14.52 | 13.74 | 14.21 | 8,297 | -0.59(-3.99%) |
Nov 19, 2021 | 14.70 | 14.87 | 14.70 | 14.80 | 2,796 | +0.68(+4.82%) |
Nov 18, 2021 | 14.12 | 14.12 | 14.12 | 14.12 | 309 | +0.00(+0.00%) |
Nov 17, 2021 | 14.15 | 14.25 | 14.11 | 14.12 | 2,392 | +0.21(+1.51%) |
Nov 16, 2021 | 13.90 | 13.91 | 13.66 | 13.91 | 1,616 | +0.51(+3.81%) |
Nov 15, 2021 | 13.45 | 13.53 | 13.40 | 13.40 | 4,233 | +0.52(+4.04%) |
Nov 12, 2021 | 12.80 | 12.88 | 12.80 | 12.88 | 713 | +0.12(+0.94%) |
Nov 11, 2021 | 12.94 | 12.94 | 12.75 | 12.76 | 2,584 | -0.01(-0.08%) |
Nov 10, 2021 | 12.77 | 12.77 | 12.77 | 1,000 | +0.31(+2.49%) | |
Nov 09, 2021 | 12.86 | 12.86 | 12.46 | 12.46 | 295 | -0.20(-1.58%) |
Nov 08, 2021 | 12.66 | 12.66 | 12.66 | 12.66 | 1,381 | -0.26(-2.01%) |
Nov 05, 2021 | 12.92 | 12.92 | 12.92 | 12.92 | 121 | +0.56(+4.53%) |
Nov 04, 2021 | 12.86 | 12.86 | 12.29 | 12.36 | 7,805 | -0.13(-1.04%) |