Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 11.46 | 12.05 | 11.46 | 12.05 | 7,735 | +0.28(+2.34%) |
Jan 28, 2022 | 11.78 | 11.78 | 11.78 | 11.78 | 1,383 | +0.24(+2.08%) |
Jan 27, 2022 | 11.59 | 11.88 | 11.24 | 11.54 | 3,361 | +0.50(+4.48%) |
Jan 26, 2022 | 11.44 | 11.68 | 11.04 | 11.04 | 18,617 | -0.45(-3.92%) |
Jan 25, 2022 | 11.66 | 11.66 | 11.10 | 11.49 | 3,011 | +0.25(+2.22%) |
Jan 24, 2022 | 11.16 | 11.24 | 11.00 | 11.24 | 25,346 | -0.28(-2.43%) |
Jan 21, 2022 | 11.52 | 11.52 | 11.21 | 11.52 | 30,229 | +0.00(+0.00%) |
Jan 20, 2022 | 11.20 | 11.83 | 11.20 | 11.52 | 7,123 | +0.04(+0.35%) |
Jan 19, 2022 | 11.21 | 11.48 | 11.17 | 11.48 | 5,905 | +0.55(+5.03%) |
Jan 18, 2022 | 10.91 | 11.13 | 10.83 | 10.93 | 74,566 | +0.16(+1.49%) |
Jan 14, 2022 | 10.77 | 0 | -0.23(-2.09%) | |||
Jan 13, 2022 | 11.24 | 11.25 | 11.00 | 11.00 | 3,094 | -0.23(-2.05%) |
Jan 12, 2022 | 11.47 | 11.47 | 11.23 | 11.23 | 4,262 | +0.19(+1.72%) |
Jan 11, 2022 | 10.60 | 11.04 | 10.60 | 11.04 | 2,763 | -0.11(-0.99%) |
Jan 10, 2022 | 10.96 | 11.15 | 10.79 | 11.15 | 5,967 | +0.02(+0.18%) |
Jan 07, 2022 | 11.18 | 11.38 | 11.06 | 11.13 | 5,983 | +0.00(+0.00%) |
Jan 06, 2022 | 11.28 | 11.45 | 11.13 | 11.13 | 1,240 | -0.32(-2.79%) |
Jan 05, 2022 | 11.78 | 11.78 | 11.26 | 11.45 | 61,925 | -0.44(-3.70%) |
Jan 04, 2022 | 11.58 | 11.89 | 11.58 | 11.89 | 21,807 | +0.20(+1.71%) |
Jan 03, 2022 | 11.87 | 11.87 | 11.63 | 11.69 | 8,253 | +0.28(+2.45%) |
Dec 31, 2021 | 11.60 | 11.60 | 11.41 | 11.41 | 2,969 | -0.20(-1.72%) |
Dec 30, 2021 | 11.65 | 11.76 | 11.60 | 11.61 | 2,419 | -0.21(-1.77%) |
Dec 29, 2021 | 11.90 | 12.01 | 11.78 | 11.82 | 3,806 | -0.09(-0.76%) |
Dec 28, 2021 | 11.91 | 11.91 | 11.91 | 11.91 | 258 | -0.21(-1.73%) |
Dec 27, 2021 | 12.12 | 12.12 | 11.66 | 12.12 | 4,490 | -0.29(-2.34%) |
Dec 23, 2021 | 12.11 | 12.42 | 11.73 | 12.41 | 7,698 | +0.13(+1.07%) |
Dec 22, 2021 | 12.06 | 12.28 | 12.00 | 12.28 | 2,205 | +0.36(+3.05%) |
Dec 21, 2021 | 12.00 | 12.00 | 11.86 | 11.91 | 4,673 | -0.09(-0.71%) |
Dec 20, 2021 | 11.80 | 12.00 | 11.57 | 12.00 | 2,300 | +0.66(+5.82%) |
Dec 17, 2021 | 11.37 | 11.73 | 11.34 | 11.34 | 11,757 | -0.43(-3.61%) |
Dec 16, 2021 | 11.74 | 11.77 | 11.66 | 11.77 | 771 | +0.10(+0.81%) |
Dec 15, 2021 | 11.95 | 11.95 | 11.67 | 11.67 | 4,799 | -0.29(-2.42%) |
Dec 14, 2021 | 11.61 | 12.15 | 11.61 | 11.96 | 17,027 | -0.19(-1.56%) |
Dec 13, 2021 | 12.29 | 12.31 | 12.00 | 12.15 | 5,451 | -0.16(-1.34%) |
Dec 10, 2021 | 12.31 | 12.31 | 12.31 | 12.31 | 483 | -0.09(-0.69%) |
Dec 09, 2021 | 12.42 | 12.42 | 12.05 | 12.40 | 21,815 | -0.19(-1.47%) |
Dec 08, 2021 | 12.55 | 12.59 | 12.55 | 12.59 | 855 | +0.69(+5.84%) |
Dec 07, 2021 | 11.94 | 12.55 | 11.89 | 11.89 | 2,422 | -0.35(-2.86%) |
Dec 06, 2021 | 12.24 | 12.24 | 12.24 | 12.24 | 423 | -0.02(-0.12%) |
Dec 03, 2021 | 11.87 | 12.61 | 11.87 | 12.26 | 1,750 | -0.36(-2.89%) |
Dec 02, 2021 | 12.52 | 12.62 | 12.27 | 12.62 | 4,599 | +0.22(+1.77%) |
Dec 01, 2021 | 12.60 | 12.60 | 12.36 | 12.40 | 4,515 | +0.03(+0.20%) |
Nov 30, 2021 | 12.04 | 12.79 | 12.04 | 12.38 | 2,451 | -0.26(-2.02%) |
Nov 29, 2021 | 12.51 | 13.22 | 12.51 | 12.63 | 7,709 | +0.14(+1.12%) |
Nov 26, 2021 | 13.01 | 13.01 | 12.49 | 12.49 | 50,449 | -0.21(-1.65%) |
Nov 24, 2021 | 12.38 | 12.98 | 12.35 | 12.70 | 2,435 | -0.35(-2.68%) |
Nov 23, 2021 | 13.30 | 13.30 | 13.01 | 13.05 | 6,266 | -0.31(-2.32%) |
Nov 22, 2021 | 13.05 | 13.36 | 13.05 | 13.36 | 3,904 | -0.07(-0.52%) |
Nov 19, 2021 | 13.40 | 13.70 | 13.40 | 13.43 | 114,441 | +0.12(+0.90%) |
Nov 18, 2021 | 13.57 | 13.84 | 13.31 | 13.31 | 2,716 | -0.69(-4.93%) |
Nov 17, 2021 | 13.94 | 14.00 | 13.87 | 14.00 | 3,140 | -0.47(-3.25%) |
Nov 16, 2021 | 14.18 | 14.56 | 14.18 | 14.47 | 7,663 | +0.09(+0.63%) |
Nov 15, 2021 | 14.19 | 14.41 | 14.19 | 14.38 | 9,736 | +0.24(+1.70%) |
Nov 12, 2021 | 14.08 | 14.14 | 13.96 | 14.14 | 1,306 | +0.44(+3.21%) |
Nov 11, 2021 | 13.88 | 13.99 | 13.70 | 13.70 | 2,679 | -0.18(-1.30%) |
Nov 10, 2021 | 13.94 | 13.88 | 5,522 | -0.39(-2.77%) | ||
Nov 09, 2021 | 14.29 | 14.58 | 14.03 | 14.28 | 11,921 | +0.49(+3.52%) |
Nov 08, 2021 | 13.79 | 13.79 | 13.79 | 13.79 | 5,427 | +0.20(+1.47%) |
Nov 05, 2021 | 13.40 | 13.59 | 13.37 | 13.59 | 4,223 | +0.10(+0.74%) |
Nov 04, 2021 | 13.01 | 13.49 | 13.01 | 13.49 | 3,185 | +0.20(+1.50%) |
Nov 03, 2021 | 13.82 | 13.82 | 13.29 | 13.29 | 1,924 | -0.20(-1.48%) |
Nov 02, 2021 | 13.30 | 13.49 | 13.14 | 13.49 | 3,445 | +0.24(+1.81%) |