Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 11.58 | 11.82 | 191,917 | +0.28(+2.47%) | ||
Jan 28, 2022 | 11.52 | 11.56 | 11.30 | 11.54 | 130,431 | +0.07(+0.65%) |
Jan 27, 2022 | 11.54 | 11.68 | 11.45 | 11.46 | 182,123 | -0.07(-0.59%) |
Jan 26, 2022 | 11.62 | 11.94 | 11.44 | 11.53 | 186,723 | -0.03(-0.26%) |
Jan 25, 2022 | 10.89 | 11.58 | 10.82 | 11.56 | 226,953 | +0.61(+5.54%) |
Jan 24, 2022 | 11.29 | 11.33 | 10.41 | 10.95 | 813,027 | -0.64(-5.56%) |
Jan 21, 2022 | 11.86 | 11.98 | 11.54 | 11.60 | 316,778 | -0.30(-2.52%) |
Jan 20, 2022 | 12.17 | 12.25 | 11.87 | 11.89 | 139,332 | -0.28(-2.31%) |
Jan 19, 2022 | 12.36 | 12.38 | 12.15 | 12.18 | 116,809 | -0.12(-0.97%) |
Jan 18, 2022 | 12.09 | 12.41 | 11.94 | 12.29 | 230,566 | +0.19(+1.60%) |
Jan 14, 2022 | 12.10 | 0 | -0.31(-2.52%) | |||
Jan 13, 2022 | 12.59 | 12.59 | 12.36 | 12.41 | 127,015 | -0.12(-0.95%) |
Jan 12, 2022 | 12.54 | 12.66 | 12.46 | 12.53 | 94,188 | +0.00(+0.00%) |
Jan 11, 2022 | 12.44 | 12.53 | 12.28 | 12.53 | 116,530 | +0.14(+1.14%) |
Jan 10, 2022 | 12.50 | 12.55 | 12.21 | 12.39 | 199,292 | -0.21(-1.66%) |
Jan 07, 2022 | 12.59 | 12.63 | 12.49 | 12.60 | 87,791 | +0.01(+0.06%) |
Jan 06, 2022 | 12.50 | 12.74 | 12.50 | 12.59 | 119,363 | +0.08(+0.66%) |
Jan 05, 2022 | 12.70 | 12.76 | 12.50 | 12.51 | 132,742 | -0.16(-1.29%) |
Jan 04, 2022 | 12.68 | 12.74 | 12.62 | 12.68 | 96,263 | +0.02(+0.18%) |
Jan 03, 2022 | 12.69 | 12.77 | 12.56 | 12.65 | 141,765 | -0.08(-0.64%) |
Dec 31, 2021 | 12.56 | 12.78 | 12.56 | 12.73 | 110,793 | +0.14(+1.13%) |
Dec 30, 2021 | 12.60 | 12.79 | 12.57 | 12.59 | 123,621 | -0.04(-0.35%) |
Dec 29, 2021 | 12.52 | 12.73 | 12.45 | 12.64 | 220,659 | +0.15(+1.19%) |
Dec 28, 2021 | 12.53 | 12.68 | 12.31 | 12.49 | 160,685 | +0.01(+0.06%) |
Dec 27, 2021 | 12.37 | 12.50 | 12.30 | 12.48 | 137,484 | +0.13(+1.03%) |
Dec 23, 2021 | 12.25 | 12.44 | 12.21 | 12.35 | 104,466 | +0.17(+1.41%) |
Dec 22, 2021 | 11.99 | 12.24 | 11.91 | 12.18 | 122,051 | +0.07(+0.58%) |
Dec 21, 2021 | 12.08 | 12.33 | 12.08 | 12.11 | 86,233 | +0.10(+0.80%) |
Dec 20, 2021 | 12.11 | 12.17 | 11.79 | 12.02 | 291,823 | -0.19(-1.58%) |
Dec 17, 2021 | 12.18 | 12.35 | 11.97 | 12.21 | 219,144 | +0.04(+0.30%) |
Dec 16, 2021 | 12.31 | 12.40 | 12.16 | 12.17 | 112,448 | -0.04(-0.36%) |
Dec 15, 2021 | 12.06 | 12.26 | 11.99 | 12.22 | 126,771 | +0.20(+1.67%) |
Dec 14, 2021 | 12.24 | 12.28 | 11.97 | 12.02 | 156,956 | -0.26(-2.12%) |
Dec 13, 2021 | 12.35 | 12.44 | 12.26 | 12.28 | 107,485 | -0.03(-0.24%) |
Dec 10, 2021 | 12.30 | 12.36 | 12.22 | 12.30 | 73,677 | +0.11(+0.91%) |
Dec 09, 2021 | 12.33 | 12.33 | 12.05 | 12.19 | 152,008 | -0.10(-0.84%) |
Dec 08, 2021 | 12.43 | 12.48 | 12.26 | 12.30 | 117,074 | -0.09(-0.72%) |
Dec 07, 2021 | 12.19 | 12.43 | 12.19 | 12.39 | 181,806 | +0.23(+1.89%) |
Dec 06, 2021 | 12.24 | 12.24 | 12.02 | 12.16 | 170,369 | +0.01(+0.06%) |
Dec 03, 2021 | 12.32 | 12.40 | 11.94 | 12.15 | 222,806 | -0.13(-1.02%) |
Dec 02, 2021 | 12.19 | 12.37 | 12.19 | 12.27 | 92,652 | +0.10(+0.79%) |
Dec 01, 2021 | 12.44 | 12.51 | 12.18 | 12.18 | 132,872 | -0.02(-0.18%) |
Nov 30, 2021 | 12.22 | 12.31 | 12.13 | 12.20 | 169,883 | -0.03(-0.24%) |
Nov 29, 2021 | 12.42 | 12.45 | 12.16 | 12.23 | 228,962 | -0.16(-1.31%) |
Nov 26, 2021 | 12.44 | 12.44 | 12.10 | 12.39 | 212,627 | -0.17(-1.35%) |
Nov 24, 2021 | 12.38 | 12.62 | 12.36 | 12.56 | 138,072 | +0.17(+1.37%) |
Nov 23, 2021 | 12.35 | 12.47 | 12.30 | 12.39 | 125,791 | +0.03(+0.24%) |
Nov 22, 2021 | 12.53 | 12.62 | 12.32 | 12.36 | 183,723 | -0.04(-0.36%) |
Nov 19, 2021 | 12.28 | 12.53 | 12.21 | 12.41 | 134,588 | +0.04(+0.36%) |
Nov 18, 2021 | 12.42 | 12.36 | 12.27 | 12.36 | 179,054 | -0.02(-0.15%) |
Nov 17, 2021 | 12.42 | 12.46 | 12.34 | 12.38 | 134,874 | -0.02(-0.18%) |
Nov 16, 2021 | 12.23 | 12.48 | 12.20 | 12.40 | 169,654 | +0.21(+1.69%) |
Nov 15, 2021 | 12.18 | 12.29 | 12.15 | 12.20 | 184,457 | +0.05(+0.42%) |
Nov 12, 2021 | 12.16 | 12.20 | 12.10 | 12.15 | 73,381 | +0.02(+0.18%) |
Nov 11, 2021 | 12.02 | 12.16 | 12.01 | 12.12 | 125,753 | +0.09(+0.73%) |
Nov 10, 2021 | 12.10 | 12.04 | 126,028 | -0.06(-0.49%) | ||
Nov 09, 2021 | 12.12 | 12.16 | 12.01 | 12.10 | 88,170 | -0.05(-0.42%) |
Nov 08, 2021 | 12.12 | 12.24 | 12.04 | 12.15 | 164,202 | +0.10(+0.85%) |
Nov 05, 2021 | 11.88 | 12.15 | 11.80 | 12.04 | 200,095 | +0.24(+2.05%) |
Nov 04, 2021 | 11.76 | 11.87 | 11.69 | 11.80 | 218,090 | +0.10(+0.88%) |
Nov 03, 2021 | 11.79 | 11.79 | 11.44 | 11.70 | 173,380 | +0.12(+1.08%) |
Nov 02, 2021 | 11.68 | 11.74 | 11.51 | 11.57 | 152,757 | -0.12(-1.01%) |