Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 11.79 | 12.03 | 183,325 | +0.09(+0.75%) | ||
Jan 28, 2022 | 11.56 | 12.25 | 11.24 | 11.94 | 240,029 | +0.33(+2.84%) |
Jan 27, 2022 | 12.40 | 12.40 | 11.50 | 11.61 | 188,856 | -0.77(-6.22%) |
Jan 26, 2022 | 13.08 | 13.27 | 12.37 | 12.38 | 110,681 | -0.62(-4.77%) |
Jan 25, 2022 | 12.22 | 13.06 | 12.02 | 13.00 | 140,105 | +0.59(+4.75%) |
Jan 24, 2022 | 12.14 | 12.50 | 11.76 | 12.41 | 194,815 | +0.05(+0.40%) |
Jan 21, 2022 | 12.18 | 12.49 | 12.08 | 12.36 | 198,225 | -0.01(-0.08%) |
Jan 20, 2022 | 12.99 | 13.20 | 12.35 | 12.37 | 156,240 | -0.62(-4.77%) |
Jan 19, 2022 | 12.86 | 13.24 | 12.71 | 12.99 | 158,328 | -0.01(-0.08%) |
Jan 18, 2022 | 13.21 | 13.21 | 12.79 | 13.00 | 186,806 | -0.11(-0.84%) |
Jan 14, 2022 | 13.11 | 0 | +0.36(+2.82%) | |||
Jan 13, 2022 | 13.08 | 13.26 | 12.72 | 12.75 | 118,948 | -0.28(-2.15%) |
Jan 12, 2022 | 13.32 | 13.46 | 13.02 | 13.03 | 93,013 | -0.14(-1.06%) |
Jan 11, 2022 | 13.26 | 13.56 | 12.88 | 13.17 | 199,721 | -0.09(-0.68%) |
Jan 10, 2022 | 13.57 | 13.75 | 12.93 | 13.26 | 169,256 | -0.37(-2.71%) |
Jan 07, 2022 | 13.24 | 13.76 | 13.20 | 13.63 | 143,900 | +0.30(+2.25%) |
Jan 06, 2022 | 13.27 | 13.48 | 12.98 | 13.33 | 114,492 | +0.09(+0.68%) |
Jan 05, 2022 | 12.94 | 13.37 | 12.92 | 13.24 | 143,305 | +0.37(+2.87%) |
Jan 04, 2022 | 12.13 | 12.89 | 12.13 | 12.87 | 127,939 | +0.85(+7.07%) |
Jan 03, 2022 | 12.05 | 12.30 | 11.92 | 12.02 | 232,194 | +0.02(+0.17%) |
Dec 31, 2021 | 12.00 | 12.16 | 11.87 | 12.00 | 102,844 | +0.03(+0.25%) |
Dec 30, 2021 | 12.07 | 12.32 | 11.87 | 11.97 | 117,004 | -0.10(-0.83%) |
Dec 29, 2021 | 11.95 | 12.13 | 11.66 | 12.07 | 224,596 | +0.09(+0.75%) |
Dec 28, 2021 | 11.92 | 12.28 | 11.53 | 11.98 | 137,003 | +0.07(+0.59%) |
Dec 27, 2021 | 11.73 | 11.94 | 11.58 | 11.91 | 115,860 | +0.21(+1.79%) |
Dec 23, 2021 | 11.61 | 11.87 | 11.55 | 11.70 | 161,963 | +0.14(+1.21%) |
Dec 22, 2021 | 11.30 | 11.56 | 11.21 | 11.56 | 152,214 | +0.31(+2.76%) |
Dec 21, 2021 | 10.67 | 11.32 | 10.67 | 11.25 | 124,203 | +0.71(+6.74%) |
Dec 20, 2021 | 10.81 | 10.92 | 10.35 | 10.54 | 149,268 | -0.68(-6.06%) |
Dec 17, 2021 | 10.31 | 12.22 | 10.10 | 11.22 | 1,082,012 | +0.91(+8.83%) |
Dec 16, 2021 | 10.56 | 10.85 | 10.22 | 10.31 | 190,647 | -0.19(-1.81%) |
Dec 15, 2021 | 10.23 | 10.50 | 10.02 | 10.50 | 168,118 | +0.24(+2.36%) |
Dec 14, 2021 | 10.37 | 10.49 | 10.16 | 10.26 | 130,551 | -0.07(-0.70%) |
Dec 13, 2021 | 10.59 | 10.59 | 10.10 | 10.33 | 181,829 | -0.37(-3.47%) |
Dec 10, 2021 | 11.04 | 11.04 | 10.51 | 10.70 | 86,614 | -0.04(-0.36%) |
Dec 09, 2021 | 10.96 | 11.29 | 10.70 | 10.74 | 131,258 | -0.39(-3.50%) |
Dec 08, 2021 | 10.73 | 11.32 | 10.73 | 11.13 | 226,457 | +0.33(+3.06%) |
Dec 07, 2021 | 10.93 | 11.20 | 10.75 | 10.80 | 127,984 | +0.00(+0.00%) |
Dec 06, 2021 | 10.22 | 11.00 | 10.08 | 10.80 | 175,334 | +0.76(+7.57%) |
Dec 03, 2021 | 10.30 | 10.43 | 9.940 | 10.04 | 263,572 | -0.26(-2.52%) |
Dec 02, 2021 | 10.36 | 10.50 | 10.00 | 10.30 | 232,547 | +0.08(+0.80%) |
Dec 01, 2021 | 11.00 | 11.08 | 10.07 | 10.22 | 260,162 | -0.24(-2.32%) |
Nov 30, 2021 | 10.75 | 10.75 | 10.22 | 10.46 | 362,403 | -0.18(-1.69%) |
Nov 29, 2021 | 11.48 | 11.52 | 10.62 | 10.64 | 281,498 | -0.78(-6.83%) |
Nov 26, 2021 | 11.61 | 11.67 | 10.81 | 11.42 | 182,336 | -0.88(-7.15%) |
Nov 24, 2021 | 12.60 | 12.60 | 12.26 | 12.30 | 87,333 | -0.12(-0.97%) |
Nov 23, 2021 | 12.62 | 12.91 | 12.36 | 12.42 | 123,078 | -0.19(-1.51%) |
Nov 22, 2021 | 13.05 | 13.07 | 12.50 | 12.61 | 125,940 | -0.09(-0.71%) |
Nov 19, 2021 | 12.89 | 13.07 | 12.65 | 12.70 | 190,684 | -0.36(-2.76%) |
Nov 18, 2021 | 13.51 | 13.14 | 13.01 | 13.06 | 119,662 | -0.46(-3.40%) |
Nov 17, 2021 | 13.62 | 13.77 | 13.44 | 13.52 | 84,222 | -0.20(-1.46%) |
Nov 16, 2021 | 13.96 | 13.96 | 13.45 | 13.72 | 97,034 | -0.28(-2.00%) |
Nov 15, 2021 | 14.32 | 14.47 | 13.83 | 14.00 | 140,219 | -0.14(-0.99%) |
Nov 12, 2021 | 14.43 | 14.70 | 14.01 | 14.14 | 143,627 | -0.30(-2.08%) |
Nov 11, 2021 | 14.40 | 14.78 | 14.16 | 14.44 | 162,453 | +0.06(+0.42%) |
Nov 10, 2021 | 14.13 | 14.38 | 85,438 | +0.14(+0.98%) | ||
Nov 09, 2021 | 14.31 | 14.39 | 13.91 | 14.24 | 98,166 | -0.07(-0.49%) |
Nov 08, 2021 | 14.00 | 14.45 | 13.26 | 14.31 | 231,042 | -0.24(-1.65%) |
Nov 05, 2021 | 13.87 | 14.58 | 13.87 | 14.55 | 119,606 | +1.07(+7.94%) |
Nov 04, 2021 | 13.54 | 13.64 | 13.21 | 13.48 | 75,614 | -0.03(-0.22%) |
Nov 03, 2021 | 13.00 | 13.67 | 13.00 | 13.51 | 82,640 | +0.24(+1.81%) |
Nov 02, 2021 | 13.58 | 13.58 | 13.06 | 13.27 | 59,932 | -0.25(-1.85%) |