Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 13.02 | 13.18 | 13.18 | 691,631 | +0.16(+1.25%) | |
Jan 28, 2022 | 12.91 | 13.02 | 12.72 | 13.02 | 886,551 | +0.06(+0.46%) |
Jan 27, 2022 | 13.08 | 13.16 | 12.83 | 12.96 | 993,460 | -0.01(-0.11%) |
Jan 26, 2022 | 13.21 | 13.27 | 12.88 | 12.97 | 932,229 | -0.07(-0.56%) |
Jan 25, 2022 | 12.43 | 13.08 | 12.39 | 13.05 | 1,155,027 | +0.51(+4.05%) |
Jan 24, 2022 | 12.73 | 12.83 | 12.08 | 12.54 | 2,150,875 | -0.32(-2.46%) |
Jan 21, 2022 | 12.91 | 12.98 | 12.76 | 12.86 | 1,071,425 | -0.12(-0.91%) |
Jan 20, 2022 | 13.02 | 13.16 | 12.97 | 12.97 | 839,243 | -0.04(-0.34%) |
Jan 19, 2022 | 13.21 | 13.25 | 13.02 | 13.02 | 1,256,490 | -0.14(-1.06%) |
Jan 18, 2022 | 13.13 | 13.30 | 13.12 | 13.16 | 2,350,129 | +0.14(+1.07%) |
Jan 14, 2022 | 13.02 | 0 | +0.07(+0.51%) | |||
Jan 13, 2022 | 13.05 | 13.13 | 12.92 | 12.95 | 614,039 | -0.04(-0.34%) |
Jan 12, 2022 | 13.02 | 13.05 | 12.93 | 12.99 | 830,227 | +0.04(+0.34%) |
Jan 11, 2022 | 12.89 | 12.97 | 12.81 | 12.95 | 1,045,234 | +0.13(+1.03%) |
Jan 10, 2022 | 12.76 | 12.85 | 12.74 | 12.82 | 659,635 | +0.04(+0.35%) |
Jan 07, 2022 | 12.71 | 12.85 | 12.71 | 12.77 | 534,016 | +0.06(+0.46%) |
Jan 06, 2022 | 12.69 | 12.80 | 12.66 | 12.72 | 597,809 | +0.05(+0.41%) |
Jan 05, 2022 | 12.77 | 12.88 | 12.63 | 12.66 | 688,882 | -0.12(-0.92%) |
Jan 04, 2022 | 12.80 | 12.92 | 12.74 | 12.78 | 781,362 | -0.04(-0.34%) |
Jan 03, 2022 | 12.63 | 12.83 | 12.63 | 12.83 | 887,398 | +0.26(+2.05%) |
Dec 31, 2021 | 12.46 | 12.59 | 12.46 | 12.57 | 983,661 | +0.07(+0.59%) |
Dec 30, 2021 | 12.61 | 12.72 | 12.47 | 12.49 | 636,318 | -0.10(-0.82%) |
Dec 29, 2021 | 12.58 | 12.60 | 12.50 | 12.60 | 707,460 | +0.00(+0.00%) |
Dec 28, 2021 | 12.64 | 12.71 | 12.58 | 12.60 | 754,196 | +0.01(+0.12%) |
Dec 27, 2021 | 12.52 | 12.59 | 12.41 | 12.58 | 631,027 | +0.17(+1.35%) |
Dec 23, 2021 | 12.38 | 12.50 | 12.38 | 12.42 | 615,551 | +0.04(+0.35%) |
Dec 22, 2021 | 12.20 | 12.50 | 12.20 | 12.37 | 843,626 | +0.17(+1.37%) |
Dec 21, 2021 | 11.72 | 12.33 | 11.72 | 12.20 | 1,546,027 | +0.62(+5.35%) |
Dec 20, 2021 | 11.75 | 11.78 | 11.43 | 11.58 | 2,322,668 | -0.42(-3.46%) |
Dec 17, 2021 | 12.15 | 12.17 | 11.88 | 12.00 | 6,826,735 | -0.12(-1.02%) |
Dec 16, 2021 | 12.33 | 12.38 | 12.08 | 12.12 | 1,444,719 | -0.11(-0.89%) |
Dec 15, 2021 | 12.23 | 12.29 | 12.07 | 12.23 | 1,846,042 | +0.02(+0.18%) |
Dec 14, 2021 | 12.49 | 12.57 | 12.20 | 12.21 | 2,010,280 | -0.27(-2.16%) |
Dec 13, 2021 | 12.65 | 12.76 | 12.48 | 12.48 | 1,206,122 | -0.22(-1.72%) |
Dec 10, 2021 | 12.90 | 12.90 | 12.66 | 12.70 | 653,289 | -0.09(-0.74%) |
Dec 09, 2021 | 12.76 | 12.85 | 12.71 | 12.79 | 536,932 | -0.01(-0.11%) |
Dec 08, 2021 | 12.68 | 12.93 | 12.68 | 12.81 | 649,451 | +0.06(+0.46%) |
Dec 07, 2021 | 12.57 | 12.79 | 12.55 | 12.75 | 715,868 | +0.20(+1.63%) |
Dec 06, 2021 | 12.58 | 12.71 | 12.51 | 12.55 | 981,063 | +0.09(+0.76%) |
Dec 03, 2021 | 12.40 | 12.53 | 12.35 | 12.45 | 2,089,313 | +0.05(+0.41%) |
Dec 02, 2021 | 12.10 | 12.46 | 12.08 | 12.40 | 1,130,138 | +0.38(+3.15%) |
Dec 01, 2021 | 12.23 | 12.48 | 11.98 | 12.02 | 1,158,785 | -0.06(-0.48%) |
Nov 30, 2021 | 12.42 | 12.47 | 12.00 | 12.08 | 1,722,099 | -0.43(-3.44%) |
Nov 29, 2021 | 12.61 | 12.65 | 12.36 | 12.51 | 1,099,403 | -0.01(-0.06%) |
Nov 26, 2021 | 12.68 | 12.70 | 12.34 | 12.52 | 1,057,476 | -0.26(-2.04%) |
Nov 24, 2021 | 12.78 | 12.85 | 12.71 | 12.78 | 532,727 | +0.01(+0.11%) |
Nov 23, 2021 | 12.81 | 12.89 | 12.73 | 12.76 | 921,565 | -0.01(-0.06%) |
Nov 22, 2021 | 12.86 | 12.87 | 12.72 | 12.77 | 924,646 | -0.01(-0.11%) |
Nov 19, 2021 | 12.73 | 12.78 | 12.71 | 12.78 | 781,952 | -0.01(-0.11%) |
Nov 18, 2021 | 12.84 | 12.81 | 12.74 | 12.80 | 949,862 | -0.07(-0.51%) |
Nov 17, 2021 | 12.86 | 12.91 | 12.81 | 12.86 | 930,978 | -0.06(-0.45%) |
Nov 16, 2021 | 13.01 | 13.07 | 12.89 | 12.92 | 1,159,668 | -0.08(-0.61%) |
Nov 15, 2021 | 12.97 | 13.08 | 12.96 | 13.00 | 1,116,595 | +0.06(+0.45%) |
Nov 12, 2021 | 13.08 | 13.13 | 12.89 | 12.94 | 1,702,803 | -0.13(-1.00%) |
Nov 11, 2021 | 13.07 | 13.19 | 13.05 | 13.07 | 599,150 | +0.01(+0.06%) |
Nov 10, 2021 | 13.17 | 13.04 | 13.07 | 957,112 | -0.09(-0.71%) | |
Nov 09, 2021 | 13.13 | 13.21 | 13.12 | 13.16 | 936,670 | +0.04(+0.28%) |
Nov 08, 2021 | 13.20 | 13.32 | 13.10 | 13.12 | 1,195,143 | -0.20(-1.46%) |
Nov 05, 2021 | 13.25 | 13.35 | 13.20 | 13.32 | 980,176 | +0.12(+0.93%) |
Nov 04, 2021 | 13.20 | 13.29 | 13.14 | 13.20 | 681,505 | -0.02(-0.16%) |
Nov 03, 2021 | 13.08 | 13.29 | 13.05 | 13.22 | 1,083,665 | +0.14(+1.11%) |
Nov 02, 2021 | 13.28 | 13.30 | 13.04 | 13.07 | 1,230,855 | -0.20(-1.52%) |