Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 11.48 | 12.70 | 12.62 | 153,951 | +0.90(+7.68%) | |
Jan 28, 2022 | 11.11 | 11.74 | 10.79 | 11.72 | 195,368 | +0.52(+4.64%) |
Jan 27, 2022 | 11.74 | 12.04 | 11.08 | 11.20 | 224,258 | -0.52(-4.44%) |
Jan 26, 2022 | 11.60 | 12.55 | 11.17 | 11.72 | 764,521 | +0.16(+1.38%) |
Jan 25, 2022 | 11.51 | 11.78 | 11.00 | 11.56 | 228,709 | -0.13(-1.11%) |
Jan 24, 2022 | 11.28 | 11.76 | 11.00 | 11.69 | 249,782 | +0.08(+0.69%) |
Jan 21, 2022 | 11.62 | 11.90 | 11.51 | 11.61 | 185,943 | -0.23(-1.94%) |
Jan 20, 2022 | 11.85 | 12.44 | 11.68 | 11.84 | 181,034 | +0.07(+0.59%) |
Jan 19, 2022 | 11.93 | 12.21 | 11.65 | 11.77 | 111,186 | -0.03(-0.25%) |
Jan 18, 2022 | 12.26 | 12.28 | 11.68 | 11.80 | 209,173 | -0.74(-5.90%) |
Jan 14, 2022 | 12.54 | 0 | +0.56(+4.67%) | |||
Jan 13, 2022 | 12.63 | 12.63 | 11.89 | 11.98 | 172,677 | -0.47(-3.78%) |
Jan 12, 2022 | 13.28 | 13.28 | 12.42 | 12.45 | 168,826 | -0.65(-4.96%) |
Jan 11, 2022 | 12.97 | 13.34 | 12.58 | 13.10 | 80,438 | +0.18(+1.39%) |
Jan 10, 2022 | 12.77 | 13.08 | 12.35 | 12.92 | 170,293 | -0.07(-0.54%) |
Jan 07, 2022 | 13.02 | 13.73 | 12.86 | 12.99 | 168,153 | -0.28(-2.11%) |
Jan 06, 2022 | 12.80 | 13.37 | 12.50 | 13.27 | 155,953 | +0.43(+3.35%) |
Jan 05, 2022 | 13.48 | 13.61 | 12.76 | 12.84 | 146,918 | -0.77(-5.66%) |
Jan 04, 2022 | 14.03 | 14.19 | 13.29 | 13.61 | 166,619 | -0.30(-2.16%) |
Jan 03, 2022 | 13.27 | 14.04 | 13.14 | 13.91 | 152,243 | +0.68(+5.14%) |
Dec 31, 2021 | 13.55 | 14.00 | 13.20 | 13.23 | 59,896 | -0.35(-2.58%) |
Dec 30, 2021 | 13.18 | 14.00 | 13.18 | 13.58 | 82,563 | +0.34(+2.57%) |
Dec 29, 2021 | 14.11 | 14.11 | 13.16 | 13.24 | 640,049 | -0.77(-5.50%) |
Dec 28, 2021 | 14.02 | 14.40 | 13.93 | 14.01 | 118,943 | -0.09(-0.64%) |
Dec 27, 2021 | 14.47 | 14.54 | 13.99 | 14.10 | 102,957 | -0.34(-2.35%) |
Dec 23, 2021 | 14.08 | 14.50 | 14.08 | 14.44 | 86,386 | +0.34(+2.41%) |
Dec 22, 2021 | 13.94 | 14.13 | 13.67 | 14.10 | 148,996 | +0.19(+1.37%) |
Dec 21, 2021 | 13.44 | 13.98 | 13.25 | 13.91 | 237,396 | +0.54(+4.04%) |
Dec 20, 2021 | 12.91 | 13.63 | 12.58 | 13.37 | 203,162 | +0.17(+1.29%) |
Dec 17, 2021 | 13.17 | 13.74 | 12.85 | 13.20 | 541,327 | +0.05(+0.38%) |
Dec 16, 2021 | 13.63 | 13.88 | 13.08 | 13.15 | 256,497 | -0.42(-3.10%) |
Dec 15, 2021 | 13.13 | 13.69 | 12.59 | 13.57 | 258,994 | +0.41(+3.12%) |
Dec 14, 2021 | 13.48 | 13.94 | 12.96 | 13.16 | 194,823 | -0.55(-4.01%) |
Dec 13, 2021 | 13.35 | 13.95 | 13.18 | 13.71 | 201,358 | +0.20(+1.48%) |
Dec 10, 2021 | 13.49 | 14.08 | 13.03 | 13.51 | 174,758 | -0.22(-1.60%) |
Dec 09, 2021 | 13.52 | 14.20 | 13.52 | 13.73 | 169,089 | +0.17(+1.25%) |
Dec 08, 2021 | 13.30 | 13.70 | 13.13 | 13.56 | 285,966 | +0.37(+2.81%) |
Dec 07, 2021 | 12.92 | 13.50 | 12.60 | 13.19 | 233,452 | +0.71(+5.69%) |
Dec 06, 2021 | 12.41 | 12.86 | 11.99 | 12.48 | 207,259 | +0.12(+0.97%) |
Dec 03, 2021 | 13.54 | 13.64 | 12.12 | 12.36 | 402,081 | -1.09(-8.10%) |
Dec 02, 2021 | 13.79 | 14.03 | 13.20 | 13.45 | 558,896 | -0.18(-1.32%) |
Dec 01, 2021 | 14.86 | 14.96 | 13.60 | 13.63 | 455,962 | -0.87(-6.00%) |
Nov 30, 2021 | 14.68 | 14.95 | 14.27 | 14.50 | 518,417 | -0.31(-2.09%) |
Nov 29, 2021 | 15.40 | 16.36 | 14.67 | 14.81 | 132,422 | -0.27(-1.79%) |
Nov 26, 2021 | 15.63 | 15.98 | 14.90 | 15.08 | 123,171 | -0.86(-5.40%) |
Nov 24, 2021 | 15.90 | 16.41 | 15.72 | 15.94 | 108,510 | -0.05(-0.31%) |
Nov 23, 2021 | 16.16 | 16.93 | 15.48 | 15.99 | 485,139 | -0.28(-1.72%) |
Nov 22, 2021 | 16.73 | 16.76 | 16.19 | 16.27 | 152,348 | -0.34(-2.05%) |
Nov 19, 2021 | 16.82 | 17.21 | 16.39 | 16.61 | 90,378 | -0.39(-2.29%) |
Nov 18, 2021 | 17.78 | 17.07 | 16.81 | 17.00 | 151,578 | -0.63(-3.57%) |
Nov 17, 2021 | 17.56 | 17.80 | 17.41 | 17.63 | 124,862 | +0.00(+0.00%) |
Nov 16, 2021 | 17.33 | 17.80 | 17.05 | 17.63 | 103,255 | +0.21(+1.21%) |
Nov 15, 2021 | 17.78 | 17.78 | 17.12 | 17.42 | 104,072 | -0.25(-1.41%) |
Nov 12, 2021 | 17.68 | 17.76 | 17.16 | 17.67 | 59,360 | +0.16(+0.91%) |
Nov 11, 2021 | 17.76 | 17.96 | 17.50 | 17.51 | 76,697 | -0.46(-2.56%) |
Nov 10, 2021 | 17.89 | 17.97 | 78,225 | -0.06(-0.33%) | ||
Nov 09, 2021 | 18.00 | 18.24 | 17.55 | 18.03 | 115,220 | +0.13(+0.73%) |
Nov 08, 2021 | 18.36 | 18.36 | 17.63 | 17.90 | 86,460 | -0.26(-1.43%) |
Nov 05, 2021 | 17.88 | 18.36 | 17.66 | 18.16 | 178,683 | +0.09(+0.50%) |
Nov 04, 2021 | 18.14 | 18.30 | 17.71 | 18.07 | 113,730 | -0.15(-0.82%) |
Nov 03, 2021 | 18.08 | 18.30 | 17.98 | 18.22 | 136,007 | +0.13(+0.72%) |
Nov 02, 2021 | 18.25 | 18.25 | 17.66 | 18.09 | 82,131 | -0.16(-0.88%) |