Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 12.08 | 12.54 | 12.53 | 750,103 | +0.52(+4.29%) | |
Jan 28, 2022 | 11.99 | 12.04 | 11.67 | 12.01 | 667,032 | +0.06(+0.54%) |
Jan 27, 2022 | 12.12 | 12.43 | 11.84 | 11.95 | 610,784 | -0.18(-1.52%) |
Jan 26, 2022 | 12.29 | 12.55 | 12.09 | 12.13 | 416,930 | -0.16(-1.27%) |
Jan 25, 2022 | 12.24 | 12.49 | 12.12 | 12.29 | 631,669 | -0.36(-2.84%) |
Jan 24, 2022 | 12.07 | 12.70 | 11.80 | 12.65 | 605,090 | +0.30(+2.46%) |
Jan 21, 2022 | 12.24 | 12.71 | 12.23 | 12.35 | 589,725 | -0.08(-0.67%) |
Jan 20, 2022 | 12.53 | 12.77 | 12.40 | 12.43 | 377,276 | -0.13(-1.03%) |
Jan 19, 2022 | 12.41 | 12.85 | 12.39 | 12.56 | 384,279 | +0.19(+1.57%) |
Jan 18, 2022 | 12.71 | 12.71 | 12.35 | 12.36 | 443,679 | -0.43(-3.38%) |
Jan 14, 2022 | 12.80 | 0 | -0.06(-0.50%) | |||
Jan 13, 2022 | 13.15 | 13.29 | 12.73 | 12.86 | 393,812 | -0.32(-2.45%) |
Jan 12, 2022 | 13.52 | 13.59 | 13.17 | 13.18 | 282,320 | -0.18(-1.38%) |
Jan 11, 2022 | 13.19 | 13.55 | 13.17 | 13.37 | 509,398 | +0.27(+2.04%) |
Jan 10, 2022 | 12.84 | 13.19 | 12.50 | 13.10 | 740,418 | +0.17(+1.28%) |
Jan 07, 2022 | 12.66 | 13.08 | 12.66 | 12.94 | 866,095 | +0.14(+1.08%) |
Jan 06, 2022 | 12.96 | 13.11 | 12.66 | 12.80 | 688,454 | +0.08(+0.65%) |
Jan 05, 2022 | 13.00 | 13.06 | 12.52 | 12.71 | 3,454,209 | -0.33(-2.54%) |
Jan 04, 2022 | 13.20 | 13.20 | 12.54 | 13.05 | 1,376,184 | -0.23(-1.73%) |
Jan 03, 2022 | 13.13 | 13.29 | 12.98 | 13.28 | 400,748 | +0.20(+1.55%) |
Dec 31, 2021 | 13.27 | 13.42 | 13.05 | 13.07 | 349,052 | -0.21(-1.59%) |
Dec 30, 2021 | 13.17 | 13.55 | 13.13 | 13.29 | 583,580 | +0.07(+0.56%) |
Dec 29, 2021 | 13.31 | 13.34 | 13.13 | 13.21 | 326,333 | -0.06(-0.49%) |
Dec 28, 2021 | 13.40 | 13.64 | 13.25 | 13.28 | 334,558 | -0.17(-1.23%) |
Dec 27, 2021 | 13.61 | 13.66 | 13.37 | 13.44 | 277,934 | -0.02(-0.14%) |
Dec 23, 2021 | 13.31 | 13.53 | 13.19 | 13.46 | 184,308 | +0.17(+1.32%) |
Dec 22, 2021 | 13.14 | 13.37 | 13.06 | 13.29 | 292,390 | +0.12(+0.91%) |
Dec 21, 2021 | 12.91 | 13.23 | 12.91 | 13.17 | 473,922 | +0.36(+2.81%) |
Dec 20, 2021 | 13.09 | 13.13 | 12.65 | 12.81 | 378,583 | -0.49(-3.67%) |
Dec 17, 2021 | 12.78 | 13.37 | 12.59 | 13.29 | 1,196,762 | +0.47(+3.66%) |
Dec 16, 2021 | 13.23 | 13.23 | 12.71 | 12.82 | 640,598 | -0.18(-1.42%) |
Dec 15, 2021 | 12.79 | 13.02 | 12.53 | 13.01 | 454,917 | +0.21(+1.66%) |
Dec 14, 2021 | 12.72 | 12.99 | 12.48 | 12.80 | 869,222 | -0.58(-4.34%) |
Dec 13, 2021 | 12.98 | 13.54 | 12.98 | 13.38 | 481,421 | +0.37(+2.83%) |
Dec 10, 2021 | 13.17 | 13.36 | 12.91 | 13.01 | 1,265,858 | -0.13(-0.98%) |
Dec 09, 2021 | 13.38 | 13.41 | 13.06 | 13.14 | 521,571 | -0.19(-1.45%) |
Dec 08, 2021 | 13.46 | 13.60 | 13.21 | 13.33 | 766,449 | -0.14(-1.03%) |
Dec 07, 2021 | 13.65 | 13.95 | 13.45 | 13.47 | 692,180 | -0.03(-0.21%) |
Dec 06, 2021 | 13.17 | 13.60 | 13.07 | 13.50 | 291,809 | +0.30(+2.30%) |
Dec 03, 2021 | 13.19 | 13.33 | 12.78 | 13.19 | 410,334 | -0.01(-0.07%) |
Dec 02, 2021 | 12.71 | 13.29 | 12.69 | 13.20 | 446,592 | +0.44(+3.47%) |
Dec 01, 2021 | 13.44 | 13.69 | 12.75 | 12.76 | 482,221 | -0.51(-3.82%) |
Nov 30, 2021 | 13.25 | 13.36 | 12.80 | 13.27 | 692,695 | +0.01(+0.07%) |
Nov 29, 2021 | 13.81 | 13.89 | 13.24 | 13.26 | 762,137 | -0.53(-3.81%) |
Nov 26, 2021 | 13.69 | 13.88 | 13.53 | 13.78 | 250,594 | +0.08(+0.61%) |
Nov 24, 2021 | 13.30 | 13.75 | 13.17 | 13.70 | 360,485 | +0.24(+1.78%) |
Nov 23, 2021 | 13.78 | 13.99 | 13.42 | 13.46 | 510,538 | -0.45(-3.25%) |
Nov 22, 2021 | 14.14 | 14.21 | 13.77 | 13.91 | 349,841 | -0.29(-2.01%) |
Nov 19, 2021 | 14.58 | 14.75 | 14.14 | 14.20 | 557,102 | -0.31(-2.16%) |
Nov 18, 2021 | 15.15 | 14.60 | 14.49 | 14.51 | 383,088 | -0.64(-4.26%) |
Nov 17, 2021 | 15.17 | 15.26 | 15.01 | 15.16 | 253,003 | -0.04(-0.24%) |
Nov 16, 2021 | 15.40 | 15.53 | 15.13 | 15.19 | 263,411 | -0.19(-1.26%) |
Nov 15, 2021 | 15.52 | 15.52 | 15.15 | 15.39 | 513,931 | -0.02(-0.12%) |
Nov 12, 2021 | 15.29 | 15.43 | 15.24 | 15.40 | 312,512 | +0.20(+1.33%) |
Nov 11, 2021 | 15.33 | 15.49 | 15.11 | 15.20 | 587,251 | +0.02(+0.12%) |
Nov 10, 2021 | 15.54 | 15.18 | 373,173 | -0.42(-2.72%) | ||
Nov 09, 2021 | 15.66 | 15.82 | 15.51 | 15.61 | 398,069 | +0.05(+0.30%) |
Nov 08, 2021 | 15.39 | 15.66 | 15.39 | 15.56 | 381,432 | +0.09(+0.60%) |
Nov 05, 2021 | 15.77 | 15.88 | 15.37 | 15.47 | 486,592 | -0.11(-0.71%) |
Nov 04, 2021 | 15.49 | 15.69 | 15.22 | 15.58 | 714,186 | +0.16(+1.02%) |
Nov 03, 2021 | 15.17 | 15.52 | 14.87 | 15.42 | 689,382 | +0.36(+2.39%) |
Nov 02, 2021 | 14.54 | 15.32 | 14.54 | 15.06 | 1,212,194 | +0.46(+3.15%) |