Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 11.50 | 11.70 | 11.10 | 11.70 | 9,525 | +0.20(+1.74%) |
Jan 28, 2022 | 11.50 | 11.50 | 11.15 | 11.50 | 6,894 | +0.05(+0.44%) |
Jan 27, 2022 | 11.85 | 11.85 | 11.30 | 11.45 | 7,442 | -0.55(-4.58%) |
Jan 26, 2022 | 12.50 | 12.50 | 11.90 | 12.00 | 2,019 | -0.15(-1.23%) |
Jan 25, 2022 | 12.10 | 12.20 | 11.94 | 12.15 | 1,129 | +0.05(+0.41%) |
Jan 24, 2022 | 12.05 | 12.35 | 11.50 | 12.10 | 14,041 | -0.25(-2.02%) |
Jan 21, 2022 | 12.25 | 12.55 | 11.90 | 12.35 | 8,264 | -0.05(-0.40%) |
Jan 20, 2022 | 11.95 | 12.80 | 11.95 | 12.40 | 3,907 | +0.40(+3.33%) |
Jan 19, 2022 | 13.75 | 13.75 | 12.00 | 12.00 | 13,870 | -1.60(-11.76%) |
Jan 18, 2022 | 12.55 | 14.30 | 12.11 | 13.60 | 12,557 | +1.15(+9.24%) |
Jan 14, 2022 | 12.45 | 0 | -0.10(-0.80%) | |||
Jan 13, 2022 | 13.10 | 13.20 | 12.45 | 12.55 | 3,919 | -0.20(-1.57%) |
Jan 12, 2022 | 14.50 | 14.50 | 12.74 | 12.75 | 10,674 | -1.80(-12.37%) |
Jan 11, 2022 | 15.20 | 15.20 | 14.55 | 14.55 | 2,610 | -0.35(-2.35%) |
Jan 10, 2022 | 14.35 | 14.90 | 13.60 | 14.90 | 19,796 | +0.35(+2.41%) |
Jan 07, 2022 | 13.80 | 14.90 | 13.50 | 14.55 | 18,787 | +0.40(+2.83%) |
Jan 06, 2022 | 13.55 | 14.15 | 13.40 | 14.15 | 12,869 | +0.60(+4.43%) |
Jan 05, 2022 | 13.50 | 13.59 | 13.35 | 13.55 | 9,520 | +0.05(+0.37%) |
Jan 04, 2022 | 12.50 | 13.55 | 12.41 | 13.50 | 18,869 | +1.20(+9.76%) |
Jan 03, 2022 | 12.25 | 13.10 | 12.10 | 12.30 | 10,808 | +0.25(+2.07%) |
Dec 31, 2021 | 12.20 | 12.25 | 11.55 | 12.05 | 7,453 | -0.15(-1.23%) |
Dec 30, 2021 | 12.05 | 12.37 | 11.72 | 12.20 | 4,633 | +0.05(+0.41%) |
Dec 29, 2021 | 12.40 | 12.40 | 11.60 | 12.15 | 7,581 | +0.05(+0.41%) |
Dec 28, 2021 | 11.95 | 12.45 | 11.35 | 12.10 | 13,492 | +0.60(+5.22%) |
Dec 27, 2021 | 11.60 | 12.64 | 10.65 | 11.50 | 20,155 | +0.25(+2.22%) |
Dec 23, 2021 | 11.05 | 11.50 | 10.50 | 11.25 | 13,311 | +0.10(+0.90%) |
Dec 22, 2021 | 10.80 | 12.00 | 10.50 | 11.15 | 45,775 | +0.75(+7.21%) |
Dec 21, 2021 | 9.600 | 11.45 | 8.800 | 10.40 | 116,262 | +2.00(+23.81%) |
Dec 20, 2021 | 8.350 | 8.595 | 7.950 | 8.400 | 80,131 | +0.00(+0.00%) |
Dec 17, 2021 | 8.550 | 8.650 | 8.350 | 8.400 | 14,480 | -0.20(-2.33%) |
Dec 16, 2021 | 8.550 | 9.100 | 8.350 | 8.600 | 40,032 | +0.00(+0.00%) |
Dec 15, 2021 | 9.400 | 9.400 | 8.500 | 8.600 | 24,569 | -0.55(-6.01%) |
Dec 14, 2021 | 9.600 | 9.650 | 9.143 | 9.150 | 12,379 | -0.20(-2.14%) |
Dec 13, 2021 | 9.750 | 9.750 | 9.350 | 9.350 | 5,872 | -0.40(-4.10%) |
Dec 10, 2021 | 9.950 | 10.00 | 9.700 | 9.750 | 11,412 | -0.05(-0.51%) |
Dec 09, 2021 | 10.00 | 10.00 | 9.800 | 9.800 | 4,373 | -0.15(-1.51%) |
Dec 08, 2021 | 10.00 | 10.27 | 9.850 | 9.950 | 12,727 | +0.10(+1.02%) |
Dec 07, 2021 | 10.10 | 10.25 | 9.750 | 9.850 | 15,845 | +0.25(+2.60%) |
Dec 06, 2021 | 10.05 | 10.10 | 9.500 | 9.600 | 11,207 | -0.35(-3.52%) |
Dec 03, 2021 | 10.15 | 10.31 | 9.700 | 9.950 | 9,085 | -0.15(-1.49%) |
Dec 02, 2021 | 11.75 | 11.75 | 9.250 | 10.10 | 74,068 | -0.05(-0.49%) |
Dec 01, 2021 | 11.00 | 11.50 | 10.15 | 10.15 | 17,566 | -1.05(-9.37%) |
Nov 30, 2021 | 11.05 | 11.20 | 10.85 | 11.20 | 8,620 | +0.20(+1.82%) |
Nov 29, 2021 | 11.50 | 11.50 | 11.00 | 11.00 | 7,200 | -0.45(-3.93%) |
Nov 26, 2021 | 11.30 | 11.55 | 11.25 | 11.45 | 2,163 | -0.05(-0.43%) |
Nov 24, 2021 | 11.80 | 11.80 | 11.45 | 11.50 | 4,994 | +0.25(+2.22%) |
Nov 23, 2021 | 11.10 | 12.00 | 10.96 | 11.25 | 6,633 | +0.00(+0.00%) |
Nov 22, 2021 | 11.30 | 11.55 | 10.80 | 11.25 | 16,646 | -0.25(-2.17%) |
Nov 19, 2021 | 12.05 | 12.05 | 11.00 | 11.50 | 17,364 | -0.30(-2.54%) |
Nov 18, 2021 | 12.60 | 11.88 | 11.45 | 11.80 | 14,687 | -0.85(-6.72%) |
Nov 17, 2021 | 13.55 | 13.60 | 12.25 | 12.65 | 24,964 | -0.75(-5.60%) |
Nov 16, 2021 | 13.70 | 13.75 | 13.40 | 13.40 | 7,850 | -0.45(-3.25%) |
Nov 15, 2021 | 13.80 | 13.90 | 13.60 | 13.85 | 7,326 | -0.20(-1.42%) |
Nov 12, 2021 | 14.15 | 14.39 | 13.70 | 14.05 | 4,402 | +0.05(+0.36%) |
Nov 11, 2021 | 14.25 | 14.55 | 13.75 | 14.00 | 16,454 | -0.55(-3.78%) |
Nov 10, 2021 | 14.40 | 14.55 | 3,644 | -0.15(-1.02%) | ||
Nov 09, 2021 | 15.40 | 15.40 | 14.65 | 14.70 | 2,135 | -0.55(-3.61%) |
Nov 08, 2021 | 14.80 | 15.25 | 14.80 | 15.25 | 2,962 | +0.45(+3.03%) |
Nov 05, 2021 | 14.65 | 14.99 | 14.60 | 14.80 | 2,268 | +0.10(+0.69%) |
Nov 04, 2021 | 15.15 | 15.39 | 14.70 | 14.70 | 4,255 | -0.35(-2.33%) |
Nov 03, 2021 | 15.05 | 15.19 | 15.05 | 15.05 | 1,047 | -0.15(-0.99%) |
Nov 02, 2021 | 14.75 | 15.25 | 14.75 | 15.20 | 3,096 | +0.65(+4.47%) |