Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 12.37 | 13.10 | 13.03 | 78,628 | +0.54(+4.32%) | |
Jan 28, 2022 | 12.37 | 12.53 | 11.92 | 12.49 | 134,231 | -0.07(-0.56%) |
Jan 27, 2022 | 12.79 | 13.20 | 12.40 | 12.56 | 98,450 | -0.18(-1.41%) |
Jan 26, 2022 | 13.01 | 13.28 | 12.62 | 12.74 | 94,371 | -0.12(-0.93%) |
Jan 25, 2022 | 13.98 | 13.98 | 12.83 | 12.86 | 133,583 | -1.36(-9.56%) |
Jan 24, 2022 | 13.92 | 14.29 | 13.47 | 14.22 | 146,608 | +0.13(+0.92%) |
Jan 21, 2022 | 14.06 | 14.41 | 13.77 | 14.09 | 115,688 | -0.14(-0.98%) |
Jan 20, 2022 | 14.23 | 14.73 | 14.16 | 14.23 | 73,300 | +0.07(+0.49%) |
Jan 19, 2022 | 14.37 | 14.54 | 14.04 | 14.16 | 71,121 | -0.19(-1.32%) |
Jan 18, 2022 | 14.44 | 14.96 | 14.14 | 14.35 | 124,652 | -0.30(-2.05%) |
Jan 14, 2022 | 14.65 | 0 | -0.23(-1.55%) | |||
Jan 13, 2022 | 14.71 | 15.41 | 14.43 | 14.88 | 93,787 | +0.25(+1.71%) |
Jan 12, 2022 | 15.29 | 15.48 | 14.57 | 14.63 | 89,727 | -0.65(-4.25%) |
Jan 11, 2022 | 15.00 | 15.37 | 14.70 | 15.28 | 125,480 | +1.10(+7.76%) |
Jan 10, 2022 | 14.15 | 14.29 | 13.77 | 14.18 | 136,666 | -0.05(-0.35%) |
Jan 07, 2022 | 14.52 | 14.91 | 14.02 | 14.23 | 138,137 | -0.27(-1.86%) |
Jan 06, 2022 | 14.92 | 15.53 | 14.43 | 14.50 | 107,416 | -0.46(-3.07%) |
Jan 05, 2022 | 15.12 | 15.57 | 14.94 | 14.96 | 164,847 | -0.13(-0.86%) |
Jan 04, 2022 | 14.80 | 15.22 | 14.77 | 15.09 | 162,427 | +0.34(+2.31%) |
Jan 03, 2022 | 14.51 | 15.03 | 14.38 | 14.75 | 153,867 | +0.26(+1.79%) |
Dec 31, 2021 | 14.27 | 14.68 | 14.27 | 14.49 | 151,637 | +0.29(+2.04%) |
Dec 30, 2021 | 14.06 | 14.44 | 14.06 | 14.20 | 131,400 | +0.21(+1.50%) |
Dec 29, 2021 | 13.87 | 14.19 | 13.83 | 13.99 | 233,824 | +0.07(+0.50%) |
Dec 28, 2021 | 13.95 | 14.11 | 13.71 | 13.92 | 133,957 | -0.05(-0.36%) |
Dec 27, 2021 | 13.97 | 14.12 | 13.54 | 13.97 | 176,874 | -0.01(-0.07%) |
Dec 23, 2021 | 13.84 | 14.28 | 13.81 | 13.98 | 385,027 | +0.24(+1.75%) |
Dec 22, 2021 | 13.62 | 13.81 | 13.01 | 13.74 | 212,352 | +0.11(+0.81%) |
Dec 21, 2021 | 13.06 | 13.80 | 12.80 | 13.63 | 299,839 | +0.78(+6.07%) |
Dec 20, 2021 | 12.85 | 13.51 | 12.62 | 12.85 | 225,414 | -0.39(-2.95%) |
Dec 17, 2021 | 12.98 | 13.49 | 12.70 | 13.24 | 531,211 | +0.32(+2.48%) |
Dec 16, 2021 | 13.00 | 13.43 | 12.75 | 12.92 | 169,511 | -0.08(-0.62%) |
Dec 15, 2021 | 13.17 | 13.21 | 12.44 | 13.00 | 173,054 | -0.16(-1.22%) |
Dec 14, 2021 | 13.11 | 13.30 | 13.07 | 13.16 | 183,027 | +0.06(+0.46%) |
Dec 13, 2021 | 13.15 | 13.25 | 12.90 | 13.10 | 143,657 | -0.03(-0.23%) |
Dec 10, 2021 | 13.51 | 13.53 | 13.03 | 13.13 | 105,479 | -0.35(-2.60%) |
Dec 09, 2021 | 14.09 | 14.10 | 13.44 | 13.48 | 185,085 | -0.37(-2.67%) |
Dec 08, 2021 | 13.61 | 14.01 | 13.44 | 13.85 | 156,389 | +0.33(+2.44%) |
Dec 07, 2021 | 13.40 | 13.98 | 13.40 | 13.52 | 273,754 | +0.32(+2.42%) |
Dec 06, 2021 | 12.50 | 13.34 | 12.22 | 13.20 | 304,502 | +0.83(+6.71%) |
Dec 03, 2021 | 12.58 | 12.62 | 12.19 | 12.37 | 227,167 | -0.23(-1.83%) |
Dec 02, 2021 | 12.43 | 12.72 | 12.43 | 12.60 | 188,179 | +0.16(+1.29%) |
Dec 01, 2021 | 12.65 | 12.91 | 12.30 | 12.44 | 315,244 | +0.01(+0.08%) |
Nov 30, 2021 | 12.69 | 12.73 | 12.27 | 12.43 | 319,231 | -0.30(-2.36%) |
Nov 29, 2021 | 12.63 | 12.75 | 12.37 | 12.73 | 426,843 | +0.22(+1.76%) |
Nov 26, 2021 | 12.46 | 12.75 | 11.89 | 12.51 | 279,333 | -0.33(-2.57%) |
Nov 24, 2021 | 12.67 | 13.41 | 12.29 | 12.84 | 864,429 | +0.11(+0.86%) |
Nov 23, 2021 | 12.96 | 13.00 | 11.94 | 12.73 | 966,013 | -0.18(-1.39%) |
Nov 22, 2021 | 14.04 | 14.18 | 12.87 | 12.91 | 486,358 | -1.11(-7.92%) |
Nov 19, 2021 | 14.62 | 14.86 | 13.58 | 14.02 | 404,655 | -0.70(-4.76%) |
Nov 18, 2021 | 14.91 | 15.03 | 14.65 | 14.72 | 376,309 | -0.20(-1.34%) |
Nov 17, 2021 | 15.09 | 15.60 | 14.73 | 14.92 | 364,027 | -0.31(-2.04%) |
Nov 16, 2021 | 15.60 | 15.73 | 15.11 | 15.23 | 327,505 | -0.51(-3.24%) |
Nov 15, 2021 | 15.70 | 15.88 | 15.37 | 15.74 | 528,171 | -0.10(-0.63%) |
Nov 12, 2021 | 16.33 | 16.47 | 15.67 | 15.84 | 349,087 | -0.45(-2.76%) |
Nov 11, 2021 | 16.47 | 16.75 | 16.22 | 16.29 | 301,179 | -0.21(-1.27%) |
Nov 10, 2021 | 16.91 | 16.48 | 16.50 | 559,811 | -0.06(-0.36%) | |
Nov 09, 2021 | 16.86 | 17.28 | 16.26 | 16.56 | 850,457 | -0.02(-0.12%) |
Nov 08, 2021 | 16.49 | 16.75 | 16.23 | 16.58 | 1,003,180 | +0.18(+1.10%) |
Nov 05, 2021 | 16.75 | 16.82 | 16.31 | 16.40 | 455,776 | -0.29(-1.74%) |
Nov 04, 2021 | 16.77 | 17.18 | 16.34 | 16.69 | 403,636 | -0.08(-0.48%) |
Nov 03, 2021 | 16.25 | 17.25 | 15.76 | 16.77 | 567,368 | +0.59(+3.65%) |
Nov 02, 2021 | 15.82 | 16.44 | 15.66 | 16.18 | 278,446 | +0.27(+1.70%) |