Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 11.04 | 11.36 | 11.34 | 1,142,237 | +0.38(+3.46%) | |
Jan 28, 2022 | 11.00 | 11.07 | 10.76 | 10.96 | 1,530,289 | -0.17(-1.53%) |
Jan 27, 2022 | 11.46 | 11.61 | 11.12 | 11.13 | 2,066,970 | -0.53(-4.54%) |
Jan 26, 2022 | 12.10 | 12.26 | 11.56 | 11.66 | 1,912,994 | -0.65(-5.28%) |
Jan 25, 2022 | 11.83 | 12.34 | 11.79 | 12.31 | 1,695,518 | +0.31(+2.58%) |
Jan 24, 2022 | 12.17 | 12.17 | 11.49 | 12.00 | 2,192,022 | -0.32(-2.60%) |
Jan 21, 2022 | 12.99 | 13.04 | 12.27 | 12.32 | 2,428,093 | -0.66(-5.08%) |
Jan 20, 2022 | 13.36 | 13.38 | 12.94 | 12.98 | 2,267,539 | -0.21(-1.59%) |
Jan 19, 2022 | 12.41 | 13.26 | 12.35 | 13.19 | 2,976,910 | +1.09(+9.00%) |
Jan 18, 2022 | 12.22 | 12.41 | 11.92 | 12.10 | 1,488,579 | +0.00(+0.00%) |
Jan 14, 2022 | 12.10 | 0 | -0.22(-1.78%) | |||
Jan 13, 2022 | 12.46 | 12.61 | 12.30 | 12.32 | 860,129 | -0.21(-1.67%) |
Jan 12, 2022 | 12.31 | 12.54 | 12.23 | 12.53 | 993,232 | +0.35(+2.87%) |
Jan 11, 2022 | 11.79 | 12.19 | 11.67 | 12.18 | 1,088,655 | +0.47(+4.01%) |
Jan 10, 2022 | 11.49 | 11.73 | 11.36 | 11.71 | 957,362 | +0.16(+1.38%) |
Jan 07, 2022 | 11.49 | 11.66 | 11.38 | 11.55 | 1,033,336 | +0.09(+0.78%) |
Jan 06, 2022 | 11.67 | 11.80 | 11.43 | 11.46 | 1,269,276 | -0.49(-4.10%) |
Jan 05, 2022 | 12.35 | 12.63 | 11.91 | 11.95 | 1,350,641 | -0.29(-2.37%) |
Jan 04, 2022 | 12.32 | 12.53 | 12.20 | 12.24 | 522,738 | +0.04(+0.33%) |
Jan 03, 2022 | 12.24 | 12.40 | 12.17 | 12.20 | 1,156,906 | -0.27(-2.16%) |
Dec 31, 2021 | 12.45 | 12.52 | 12.33 | 12.47 | 784,921 | +0.13(+1.05%) |
Dec 30, 2021 | 12.11 | 12.44 | 12.11 | 12.34 | 730,083 | +0.21(+1.73%) |
Dec 29, 2021 | 12.23 | 12.37 | 12.07 | 12.13 | 1,539,280 | -0.33(-2.65%) |
Dec 28, 2021 | 12.64 | 12.75 | 12.42 | 12.46 | 1,162,131 | -0.05(-0.36%) |
Dec 27, 2021 | 12.55 | 12.71 | 12.48 | 12.51 | 1,240,627 | -0.13(-1.02%) |
Dec 23, 2021 | 12.46 | 12.73 | 12.39 | 12.64 | 1,022,328 | +0.10(+0.79%) |
Dec 22, 2021 | 12.36 | 12.54 | 12.21 | 12.54 | 866,597 | +0.21(+1.70%) |
Dec 21, 2021 | 12.25 | 12.38 | 12.11 | 12.33 | 883,335 | +0.27(+2.23%) |
Dec 20, 2021 | 11.99 | 12.08 | 11.80 | 12.06 | 1,220,831 | -0.03(-0.25%) |
Dec 17, 2021 | 12.24 | 12.34 | 12.05 | 12.09 | 1,131,977 | -0.10(-0.82%) |
Dec 16, 2021 | 11.81 | 12.23 | 11.80 | 12.19 | 1,605,467 | +0.70(+6.07%) |
Dec 15, 2021 | 11.58 | 11.63 | 11.07 | 11.49 | 2,375,134 | -0.15(-1.28%) |
Dec 14, 2021 | 11.77 | 11.93 | 11.63 | 11.64 | 1,153,647 | -0.33(-2.75%) |
Dec 13, 2021 | 12.00 | 12.22 | 11.86 | 11.97 | 847,670 | +0.01(+0.08%) |
Dec 10, 2021 | 12.21 | 12.26 | 11.95 | 11.96 | 1,054,103 | -0.15(-1.23%) |
Dec 09, 2021 | 12.34 | 12.35 | 12.06 | 12.11 | 914,167 | -0.43(-3.42%) |
Dec 08, 2021 | 12.48 | 12.67 | 12.43 | 12.54 | 596,564 | -0.01(-0.08%) |
Dec 07, 2021 | 12.34 | 12.67 | 12.31 | 12.55 | 849,203 | +0.30(+2.44%) |
Dec 06, 2021 | 11.94 | 12.29 | 11.77 | 12.25 | 902,679 | +0.18(+1.48%) |
Dec 03, 2021 | 12.15 | 12.26 | 11.83 | 12.07 | 2,025,355 | -0.06(-0.49%) |
Dec 02, 2021 | 12.26 | 12.29 | 11.88 | 12.13 | 1,418,198 | -0.09(-0.73%) |
Dec 01, 2021 | 13.03 | 13.22 | 12.21 | 12.22 | 2,051,097 | -0.74(-5.69%) |
Nov 30, 2021 | 13.01 | 13.45 | 12.71 | 12.96 | 1,507,032 | -0.06(-0.46%) |
Nov 29, 2021 | 12.94 | 13.03 | 12.68 | 13.02 | 1,019,221 | +0.05(+0.38%) |
Nov 26, 2021 | 13.29 | 13.29 | 12.63 | 12.97 | 975,414 | -0.33(-2.47%) |
Nov 24, 2021 | 13.18 | 13.39 | 13.11 | 13.29 | 506,754 | +0.04(+0.30%) |
Nov 23, 2021 | 13.11 | 13.43 | 13.03 | 13.25 | 1,564,693 | -0.22(-1.63%) |
Nov 22, 2021 | 13.46 | 13.66 | 13.06 | 13.47 | 1,970,492 | -0.22(-1.60%) |
Nov 19, 2021 | 13.96 | 14.15 | 13.69 | 13.69 | 1,121,852 | -0.35(-2.48%) |
Nov 18, 2021 | 14.24 | 14.04 | 13.99 | 14.04 | 1,013,866 | -0.22(-1.54%) |
Nov 17, 2021 | 14.37 | 14.52 | 14.18 | 14.26 | 1,040,446 | +0.12(+0.85%) |
Nov 16, 2021 | 14.39 | 14.49 | 14.11 | 14.14 | 933,513 | -0.26(-1.80%) |
Nov 15, 2021 | 14.44 | 14.49 | 14.22 | 14.40 | 1,138,171 | -0.05(-0.34%) |
Nov 12, 2021 | 14.29 | 14.51 | 14.16 | 14.45 | 1,586,719 | +0.08(+0.55%) |
Nov 11, 2021 | 14.23 | 14.49 | 14.14 | 14.37 | 1,974,766 | +0.40(+2.85%) |
Nov 10, 2021 | 14.19 | 13.97 | 1,921,625 | +0.18(+1.30%) | ||
Nov 09, 2021 | 13.72 | 13.81 | 13.36 | 13.79 | 1,071,157 | +0.10(+0.73%) |
Nov 08, 2021 | 13.73 | 13.75 | 13.51 | 13.69 | 1,165,397 | +0.19(+1.40%) |
Nov 05, 2021 | 13.14 | 13.51 | 13.01 | 13.50 | 1,266,276 | +0.46(+3.51%) |
Nov 04, 2021 | 13.59 | 13.67 | 13.03 | 13.05 | 1,368,047 | -0.14(-1.06%) |
Nov 03, 2021 | 12.91 | 13.26 | 12.73 | 13.18 | 1,359,380 | +0.08(+0.61%) |
Nov 02, 2021 | 13.22 | 13.22 | 12.95 | 13.11 | 569,506 | -0.20(-1.50%) |