Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 10.70 | 11.00 | 11.00 | 298,708 | +0.29(+2.75%) | |
Jan 28, 2022 | 10.76 | 10.81 | 10.35 | 10.71 | 415,938 | +0.02(+0.15%) |
Jan 27, 2022 | 10.67 | 10.99 | 10.54 | 10.69 | 431,121 | +0.04(+0.38%) |
Jan 26, 2022 | 10.71 | 11.01 | 10.61 | 10.65 | 401,228 | +0.17(+1.64%) |
Jan 25, 2022 | 10.36 | 10.67 | 10.11 | 10.48 | 1,006,850 | +0.00(+0.00%) |
Jan 24, 2022 | 10.21 | 10.53 | 10.05 | 10.48 | 603,756 | -0.06(-0.54%) |
Jan 21, 2022 | 10.47 | 10.77 | 10.32 | 10.54 | 603,820 | -0.02(-0.23%) |
Jan 20, 2022 | 10.73 | 10.95 | 10.53 | 10.56 | 711,414 | -0.22(-2.05%) |
Jan 19, 2022 | 11.06 | 11.06 | 10.68 | 10.78 | 405,496 | -0.23(-2.08%) |
Jan 18, 2022 | 11.49 | 11.49 | 10.99 | 11.01 | 302,787 | -0.56(-4.82%) |
Jan 14, 2022 | 11.57 | 0 | +0.20(+1.80%) | |||
Jan 13, 2022 | 11.72 | 11.89 | 11.35 | 11.36 | 283,784 | -0.29(-2.46%) |
Jan 12, 2022 | 11.57 | 11.74 | 11.47 | 11.65 | 414,742 | +0.07(+0.57%) |
Jan 11, 2022 | 11.89 | 11.89 | 11.35 | 11.58 | 225,207 | -0.20(-1.74%) |
Jan 10, 2022 | 11.81 | 11.92 | 11.58 | 11.79 | 308,335 | -0.11(-0.90%) |
Jan 07, 2022 | 11.96 | 12.06 | 11.80 | 11.89 | 218,553 | -0.20(-1.69%) |
Jan 06, 2022 | 11.84 | 12.30 | 11.81 | 12.10 | 422,727 | +0.29(+2.43%) |
Jan 05, 2022 | 12.20 | 12.33 | 11.79 | 11.81 | 301,158 | -0.31(-2.57%) |
Jan 04, 2022 | 12.05 | 12.30 | 12.02 | 12.12 | 554,453 | +0.29(+2.42%) |
Jan 03, 2022 | 11.74 | 12.22 | 11.62 | 11.84 | 295,682 | +0.25(+2.12%) |
Dec 31, 2021 | 11.67 | 11.81 | 11.35 | 11.59 | 309,491 | -0.21(-1.80%) |
Dec 30, 2021 | 11.75 | 11.97 | 11.69 | 11.80 | 294,232 | +0.07(+0.56%) |
Dec 29, 2021 | 11.59 | 11.75 | 11.50 | 11.74 | 211,668 | +0.13(+1.13%) |
Dec 28, 2021 | 11.65 | 11.80 | 11.53 | 11.61 | 172,484 | -0.09(-0.77%) |
Dec 27, 2021 | 11.49 | 11.73 | 11.36 | 11.70 | 179,496 | +0.27(+2.36%) |
Dec 23, 2021 | 11.49 | 11.80 | 11.40 | 11.43 | 304,736 | -0.06(-0.50%) |
Dec 22, 2021 | 11.00 | 11.67 | 10.88 | 11.49 | 376,664 | +0.47(+4.30%) |
Dec 21, 2021 | 11.07 | 11.40 | 10.91 | 11.01 | 641,613 | -0.16(-1.39%) |
Dec 20, 2021 | 10.68 | 11.18 | 10.47 | 11.17 | 1,038,767 | +0.22(+2.01%) |
Dec 17, 2021 | 10.47 | 11.02 | 10.13 | 10.95 | 815,578 | +0.34(+3.23%) |
Dec 16, 2021 | 9.731 | 10.62 | 9.143 | 10.60 | 3,050,051 | +0.91(+9.44%) |
Dec 15, 2021 | 11.13 | 11.41 | 9.445 | 9.690 | 2,210,275 | -3.31(-25.49%) |
Dec 14, 2021 | 13.20 | 13.50 | 12.84 | 13.00 | 393,828 | -0.24(-1.79%) |
Dec 13, 2021 | 13.25 | 13.49 | 13.22 | 13.24 | 234,456 | -0.16(-1.22%) |
Dec 10, 2021 | 13.55 | 13.55 | 13.14 | 13.40 | 267,483 | +0.11(+0.80%) |
Dec 09, 2021 | 13.33 | 13.46 | 13.19 | 13.30 | 168,643 | -0.06(-0.43%) |
Dec 08, 2021 | 13.55 | 13.55 | 13.30 | 13.36 | 193,810 | -0.02(-0.12%) |
Dec 07, 2021 | 13.45 | 13.71 | 13.26 | 13.37 | 140,663 | +0.19(+1.42%) |
Dec 06, 2021 | 13.17 | 13.49 | 12.94 | 13.18 | 239,686 | +0.23(+1.76%) |
Dec 03, 2021 | 13.19 | 13.28 | 12.80 | 12.96 | 151,936 | -0.09(-0.69%) |
Dec 02, 2021 | 12.77 | 13.14 | 12.48 | 13.05 | 252,031 | +0.44(+3.50%) |
Dec 01, 2021 | 13.33 | 13.39 | 12.57 | 12.60 | 599,973 | -0.21(-1.66%) |
Nov 30, 2021 | 13.03 | 13.12 | 12.37 | 12.82 | 373,690 | -0.47(-3.56%) |
Nov 29, 2021 | 13.80 | 13.80 | 13.19 | 13.29 | 242,686 | -0.19(-1.39%) |
Nov 26, 2021 | 13.60 | 13.70 | 13.05 | 13.48 | 180,718 | -0.62(-4.40%) |
Nov 24, 2021 | 13.94 | 14.25 | 13.89 | 14.10 | 185,503 | -0.02(-0.17%) |
Nov 23, 2021 | 14.37 | 14.40 | 14.02 | 14.12 | 170,635 | -0.15(-1.03%) |
Nov 22, 2021 | 13.92 | 14.47 | 13.84 | 14.27 | 241,409 | +0.49(+3.56%) |
Nov 19, 2021 | 13.89 | 13.98 | 13.74 | 13.78 | 155,851 | -0.31(-2.20%) |
Nov 18, 2021 | 14.32 | 14.14 | 13.94 | 14.09 | 193,975 | -0.14(-0.98%) |
Nov 17, 2021 | 14.42 | 14.42 | 14.14 | 14.23 | 202,475 | -0.22(-1.53%) |
Nov 16, 2021 | 14.36 | 14.64 | 14.29 | 14.45 | 157,826 | +0.09(+0.63%) |
Nov 15, 2021 | 14.65 | 14.74 | 14.18 | 14.36 | 186,722 | -0.17(-1.18%) |
Nov 12, 2021 | 14.50 | 14.78 | 14.44 | 14.53 | 257,693 | +0.06(+0.39%) |
Nov 11, 2021 | 14.60 | 14.69 | 14.44 | 14.47 | 245,568 | -0.01(-0.06%) |
Nov 10, 2021 | 14.41 | 14.48 | 434,427 | +0.04(+0.28%) | ||
Nov 09, 2021 | 14.34 | 14.48 | 14.13 | 14.44 | 312,549 | +0.03(+0.23%) |
Nov 08, 2021 | 14.09 | 14.54 | 13.88 | 14.41 | 346,752 | +0.57(+4.13%) |
Nov 05, 2021 | 13.80 | 14.14 | 13.66 | 13.84 | 326,809 | +0.23(+1.68%) |
Nov 04, 2021 | 13.27 | 13.67 | 13.14 | 13.61 | 664,234 | +0.42(+3.22%) |
Nov 03, 2021 | 12.83 | 13.28 | 12.83 | 13.18 | 255,565 | +0.42(+3.26%) |
Nov 02, 2021 | 12.82 | 12.82 | 12.48 | 12.77 | 280,621 | -0.06(-0.45%) |