Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 11.14 | 11.60 | 10.91 | 11.60 | 10,807 | +0.45(+4.00%) |
Jan 28, 2022 | 10.56 | 11.20 | 10.56 | 11.15 | 5,003 | +0.42(+3.88%) |
Jan 27, 2022 | 11.15 | 11.15 | 10.56 | 10.73 | 6,985 | -0.28(-2.52%) |
Jan 26, 2022 | 10.94 | 11.01 | 10.66 | 11.01 | 7,900 | +0.31(+2.87%) |
Jan 25, 2022 | 10.58 | 10.70 | 10.45 | 10.70 | 6,345 | +0.14(+1.31%) |
Jan 24, 2022 | 10.96 | 10.96 | 10.36 | 10.56 | 11,278 | -0.49(-4.40%) |
Jan 21, 2022 | 11.37 | 11.43 | 11.04 | 11.05 | 13,077 | -0.55(-4.70%) |
Jan 20, 2022 | 11.51 | 11.64 | 11.28 | 11.60 | 5,864 | -0.01(-0.09%) |
Jan 19, 2022 | 11.62 | 11.62 | 11.20 | 11.61 | 5,375 | +0.09(+0.77%) |
Jan 18, 2022 | 12.30 | 12.33 | 11.52 | 11.52 | 11,828 | -0.83(-6.75%) |
Jan 14, 2022 | 12.35 | 0 | -0.35(-2.73%) | |||
Jan 13, 2022 | 12.65 | 12.84 | 12.60 | 12.70 | 15,725 | +0.20(+1.59%) |
Jan 12, 2022 | 12.50 | 12.72 | 12.40 | 12.50 | 12,097 | +0.07(+0.56%) |
Jan 11, 2022 | 12.10 | 12.43 | 12.01 | 12.43 | 24,425 | +0.54(+4.50%) |
Jan 10, 2022 | 11.36 | 12.00 | 11.29 | 11.89 | 44,061 | +0.54(+4.72%) |
Jan 07, 2022 | 11.43 | 11.61 | 11.08 | 11.36 | 10,120 | -0.10(-0.87%) |
Jan 06, 2022 | 11.28 | 11.63 | 11.28 | 11.46 | 2,385 | +0.29(+2.58%) |
Jan 05, 2022 | 11.25 | 11.44 | 11.16 | 11.17 | 7,251 | -0.15(-1.31%) |
Jan 04, 2022 | 11.06 | 11.62 | 11.06 | 11.32 | 8,482 | +0.33(+2.98%) |
Jan 03, 2022 | 10.91 | 11.06 | 10.91 | 10.99 | 4,838 | +0.12(+1.10%) |
Dec 31, 2021 | 11.11 | 11.11 | 10.54 | 10.87 | 15,256 | +0.03(+0.27%) |
Dec 30, 2021 | 11.10 | 11.10 | 10.59 | 10.84 | 11,236 | -0.27(-2.41%) |
Dec 29, 2021 | 11.08 | 11.47 | 11.08 | 11.11 | 4,271 | -0.16(-1.41%) |
Dec 28, 2021 | 11.09 | 11.27 | 11.02 | 11.27 | 4,876 | +0.02(+0.18%) |
Dec 27, 2021 | 11.26 | 11.65 | 11.02 | 11.25 | 3,724 | +0.13(+1.16%) |
Dec 23, 2021 | 11.64 | 11.64 | 11.02 | 11.12 | 13,876 | -0.10(-0.88%) |
Dec 22, 2021 | 11.41 | 11.61 | 11.02 | 11.22 | 13,636 | +0.01(+0.09%) |
Dec 21, 2021 | 11.02 | 11.26 | 11.02 | 11.21 | 13,513 | +0.35(+3.20%) |
Dec 20, 2021 | 10.43 | 10.91 | 9.919 | 10.86 | 44,896 | +0.44(+4.19%) |
Dec 17, 2021 | 10.18 | 10.68 | 9.482 | 10.42 | 12,591 | -0.49(-4.45%) |
Dec 16, 2021 | 11.11 | 11.21 | 10.53 | 10.91 | 13,456 | -0.14(-1.26%) |
Dec 15, 2021 | 11.33 | 11.71 | 11.05 | 11.05 | 13,309 | -0.40(-3.47%) |
Dec 14, 2021 | 11.67 | 11.67 | 11.25 | 11.45 | 2,627 | -0.11(-0.94%) |
Dec 13, 2021 | 12.00 | 12.15 | 11.56 | 11.56 | 13,566 | -0.52(-4.27%) |
Dec 10, 2021 | 12.21 | 12.47 | 11.80 | 12.07 | 6,447 | -0.10(-0.82%) |
Dec 09, 2021 | 12.15 | 12.39 | 11.92 | 12.17 | 11,042 | -0.22(-1.80%) |
Dec 08, 2021 | 12.46 | 12.49 | 11.84 | 12.39 | 4,830 | +0.14(+1.17%) |
Dec 07, 2021 | 12.78 | 12.78 | 12.15 | 12.25 | 8,144 | -0.35(-2.76%) |
Dec 06, 2021 | 12.50 | 12.84 | 11.57 | 12.60 | 19,326 | +0.10(+0.79%) |
Dec 03, 2021 | 12.17 | 12.76 | 11.66 | 12.50 | 9,724 | +0.47(+3.87%) |
Dec 02, 2021 | 11.92 | 12.03 | 11.56 | 12.03 | 6,342 | -0.09(-0.74%) |
Dec 01, 2021 | 12.04 | 12.88 | 11.33 | 12.12 | 5,434 | +0.24(+2.00%) |
Nov 30, 2021 | 11.88 | 12.87 | 11.61 | 11.88 | 42,969 | -0.59(-4.69%) |
Nov 29, 2021 | 12.34 | 12.68 | 11.13 | 12.47 | 11,674 | +0.13(+1.07%) |
Nov 26, 2021 | 11.93 | 12.34 | 11.43 | 12.34 | 13,896 | +0.12(+0.95%) |
Nov 24, 2021 | 12.25 | 12.92 | 11.68 | 12.22 | 19,919 | +0.08(+0.65%) |
Nov 23, 2021 | 12.85 | 13.12 | 11.72 | 12.14 | 18,405 | -0.75(-5.85%) |
Nov 22, 2021 | 13.19 | 13.29 | 12.64 | 12.89 | 22,515 | -0.25(-1.89%) |
Nov 19, 2021 | 12.31 | 13.14 | 12.20 | 13.14 | 11,230 | +0.06(+0.45%) |
Nov 18, 2021 | 13.22 | 13.22 | 12.64 | 13.08 | 4,738 | -0.21(-1.57%) |
Nov 17, 2021 | 12.65 | 13.61 | 12.50 | 13.29 | 12,384 | +0.51(+3.96%) |
Nov 16, 2021 | 13.15 | 13.29 | 12.62 | 12.79 | 6,846 | -0.51(-3.81%) |
Nov 15, 2021 | 12.88 | 13.29 | 12.58 | 13.29 | 11,796 | +0.27(+2.06%) |
Nov 12, 2021 | 12.87 | 13.24 | 12.87 | 13.02 | 3,947 | +0.16(+1.27%) |
Nov 11, 2021 | 12.81 | 12.86 | 12.73 | 12.86 | 1,246 | +0.08(+0.66%) |
Nov 10, 2021 | 13.07 | 12.78 | 12.78 | 1,352 | -0.12(-0.92%) | |
Nov 09, 2021 | 13.20 | 13.20 | 12.89 | 12.89 | 2,154 | -0.35(-2.62%) |
Nov 08, 2021 | 12.89 | 13.57 | 12.89 | 13.24 | 24,488 | +0.38(+2.93%) |
Nov 05, 2021 | 13.29 | 13.34 | 11.96 | 12.86 | 22,625 | -0.40(-2.99%) |
Nov 04, 2021 | 12.12 | 13.26 | 12.10 | 13.26 | 44,316 | +1.01(+8.26%) |
Nov 03, 2021 | 13.35 | 13.35 | 11.90 | 12.25 | 33,341 | -1.02(-7.70%) |
Nov 02, 2021 | 13.10 | 13.83 | 12.93 | 13.27 | 13,831 | -0.17(-1.25%) |