Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 10.97 | 11.60 | 11.58 | 446,167 | +0.55(+4.99%) | |
Jan 28, 2022 | 10.99 | 11.10 | 10.62 | 11.03 | 473,626 | +0.04(+0.36%) |
Jan 27, 2022 | 11.46 | 11.66 | 10.93 | 10.99 | 314,963 | -0.40(-3.51%) |
Jan 26, 2022 | 11.95 | 12.05 | 11.34 | 11.39 | 348,319 | -0.40(-3.39%) |
Jan 25, 2022 | 11.65 | 11.86 | 11.45 | 11.79 | 270,407 | +0.02(+0.17%) |
Jan 24, 2022 | 11.60 | 11.85 | 10.83 | 11.77 | 698,927 | -0.18(-1.51%) |
Jan 21, 2022 | 11.95 | 12.20 | 11.72 | 11.95 | 497,802 | +0.00(+0.00%) |
Jan 20, 2022 | 11.91 | 12.56 | 11.89 | 11.95 | 514,054 | +0.01(+0.08%) |
Jan 19, 2022 | 11.68 | 12.24 | 11.63 | 11.94 | 523,737 | +0.40(+3.47%) |
Jan 18, 2022 | 11.85 | 11.96 | 11.52 | 11.54 | 409,877 | -0.41(-3.43%) |
Jan 14, 2022 | 11.95 | 0 | +0.30(+2.58%) | |||
Jan 13, 2022 | 11.89 | 12.01 | 11.61 | 11.65 | 271,915 | -0.28(-2.35%) |
Jan 12, 2022 | 12.33 | 12.36 | 11.91 | 11.93 | 245,507 | -0.36(-2.93%) |
Jan 11, 2022 | 11.99 | 12.37 | 11.99 | 12.29 | 348,251 | +0.16(+1.32%) |
Jan 10, 2022 | 11.76 | 12.16 | 11.53 | 12.13 | 498,117 | +0.37(+3.15%) |
Jan 07, 2022 | 11.73 | 11.98 | 11.62 | 11.76 | 431,892 | +0.10(+0.86%) |
Jan 06, 2022 | 11.70 | 11.93 | 11.50 | 11.66 | 301,805 | -0.01(-0.09%) |
Jan 05, 2022 | 12.49 | 12.65 | 11.65 | 11.67 | 516,246 | -0.81(-6.49%) |
Jan 04, 2022 | 12.70 | 12.97 | 12.34 | 12.48 | 356,774 | -0.17(-1.34%) |
Jan 03, 2022 | 12.30 | 12.77 | 12.16 | 12.65 | 392,510 | +0.47(+3.86%) |
Dec 31, 2021 | 12.34 | 12.58 | 12.16 | 12.18 | 329,004 | -0.16(-1.30%) |
Dec 30, 2021 | 12.21 | 12.75 | 12.04 | 12.34 | 433,435 | +0.13(+1.06%) |
Dec 29, 2021 | 12.32 | 12.40 | 12.10 | 12.21 | 349,539 | -0.04(-0.33%) |
Dec 28, 2021 | 12.51 | 12.65 | 12.23 | 12.25 | 319,074 | -0.32(-2.55%) |
Dec 27, 2021 | 12.68 | 12.76 | 12.46 | 12.57 | 294,564 | -0.09(-0.71%) |
Dec 23, 2021 | 12.38 | 12.73 | 12.18 | 12.66 | 396,252 | +0.39(+3.18%) |
Dec 22, 2021 | 12.29 | 12.48 | 12.14 | 12.27 | 312,919 | -0.02(-0.16%) |
Dec 21, 2021 | 12.29 | 12.51 | 12.18 | 12.29 | 417,171 | +0.08(+0.66%) |
Dec 20, 2021 | 12.38 | 12.40 | 11.95 | 12.21 | 630,868 | -0.24(-1.93%) |
Dec 17, 2021 | 12.05 | 12.67 | 11.85 | 12.45 | 1,560,397 | +0.27(+2.22%) |
Dec 16, 2021 | 12.48 | 12.52 | 12.05 | 12.18 | 597,521 | -0.30(-2.40%) |
Dec 15, 2021 | 11.97 | 12.50 | 11.62 | 12.48 | 668,955 | +0.49(+4.09%) |
Dec 14, 2021 | 12.02 | 12.17 | 11.77 | 11.99 | 425,933 | -0.19(-1.56%) |
Dec 13, 2021 | 12.27 | 12.35 | 11.93 | 12.18 | 515,253 | +0.08(+0.66%) |
Dec 10, 2021 | 12.52 | 12.66 | 12.07 | 12.10 | 438,065 | -0.27(-2.18%) |
Dec 09, 2021 | 12.67 | 12.95 | 12.35 | 12.37 | 430,168 | -0.43(-3.36%) |
Dec 08, 2021 | 12.82 | 13.03 | 12.59 | 12.80 | 317,019 | +0.02(+0.18%) |
Dec 07, 2021 | 12.22 | 12.95 | 12.22 | 12.78 | 477,963 | +0.64(+5.24%) |
Dec 06, 2021 | 12.31 | 12.49 | 12.04 | 12.14 | 425,602 | -0.17(-1.38%) |
Dec 03, 2021 | 12.90 | 13.02 | 12.22 | 12.31 | 499,775 | -0.58(-4.50%) |
Dec 02, 2021 | 12.61 | 12.91 | 12.38 | 12.89 | 703,257 | +0.28(+2.22%) |
Dec 01, 2021 | 13.30 | 13.32 | 12.61 | 12.61 | 687,443 | -0.57(-4.32%) |
Nov 30, 2021 | 13.00 | 13.40 | 12.70 | 13.18 | 920,846 | +0.60(+4.77%) |
Nov 29, 2021 | 12.95 | 13.23 | 12.54 | 12.58 | 513,108 | -0.22(-1.72%) |
Nov 26, 2021 | 13.25 | 13.30 | 12.49 | 12.80 | 510,563 | -0.54(-4.05%) |
Nov 24, 2021 | 13.26 | 13.46 | 13.06 | 13.34 | 521,644 | -0.10(-0.74%) |
Nov 23, 2021 | 13.58 | 13.92 | 13.24 | 13.44 | 940,034 | -0.23(-1.65%) |
Nov 22, 2021 | 14.16 | 14.45 | 13.50 | 13.67 | 737,991 | -0.51(-3.63%) |
Nov 19, 2021 | 14.40 | 14.72 | 14.15 | 14.18 | 650,517 | -0.26(-1.80%) |
Nov 18, 2021 | 14.86 | 14.48 | 14.34 | 14.44 | 726,385 | -0.40(-2.70%) |
Nov 17, 2021 | 15.20 | 15.48 | 14.78 | 14.84 | 721,757 | -0.48(-3.13%) |
Nov 16, 2021 | 15.50 | 15.64 | 15.11 | 15.32 | 586,235 | -0.32(-2.05%) |
Nov 15, 2021 | 16.13 | 16.28 | 15.43 | 15.64 | 537,663 | -0.61(-3.75%) |
Nov 12, 2021 | 16.30 | 16.58 | 15.93 | 16.25 | 461,139 | +0.08(+0.49%) |
Nov 11, 2021 | 16.93 | 17.39 | 16.16 | 16.17 | 550,379 | -0.39(-2.36%) |
Nov 10, 2021 | 17.76 | 16.54 | 16.56 | 906,448 | -1.58(-8.71%) | |
Nov 09, 2021 | 17.23 | 18.93 | 17.23 | 18.14 | 1,269,803 | +0.91(+5.28%) |
Nov 08, 2021 | 17.81 | 17.99 | 17.16 | 17.23 | 557,737 | -0.66(-3.69%) |
Nov 05, 2021 | 17.63 | 18.28 | 17.30 | 17.89 | 711,787 | +0.24(+1.36%) |
Nov 04, 2021 | 17.20 | 17.87 | 16.86 | 17.65 | 614,013 | +0.06(+0.34%) |
Nov 03, 2021 | 16.84 | 17.73 | 16.53 | 17.59 | 904,311 | +0.15(+0.86%) |
Nov 02, 2021 | 17.73 | 17.83 | 16.83 | 17.44 | 841,577 | -0.06(-0.34%) |