Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 12.10 | 12.02 | 28,896 | -0.04(-0.34%) | ||
Jan 28, 2022 | 12.02 | 12.26 | 12.02 | 12.06 | 37,674 | -0.04(-0.34%) |
Jan 27, 2022 | 12.63 | 12.63 | 12.02 | 12.10 | 116,488 | -0.41(-3.26%) |
Jan 26, 2022 | 12.71 | 12.91 | 12.55 | 12.51 | 21,706 | -0.16(-1.29%) |
Jan 25, 2022 | 12.79 | 12.83 | 12.63 | 12.67 | 26,873 | -0.12(-0.96%) |
Jan 24, 2022 | 12.99 | 12.99 | 12.59 | 12.79 | 27,599 | -0.20(-1.57%) |
Jan 21, 2022 | 12.63 | 13.24 | 12.63 | 12.99 | 27,836 | +0.29(+2.24%) |
Jan 20, 2022 | 12.83 | 13.03 | 12.63 | 12.71 | 23,123 | -0.11(-0.85%) |
Jan 19, 2022 | 12.99 | 13.03 | 12.71 | 12.82 | 18,019 | -0.18(-1.35%) |
Jan 18, 2022 | 13.04 | 13.12 | 12.83 | 12.99 | 23,910 | +0.04(+0.31%) |
Jan 14, 2022 | 12.95 | 0 | -0.08(-0.63%) | |||
Jan 13, 2022 | 12.99 | 13.04 | 12.91 | 13.04 | 15,627 | +0.12(+0.95%) |
Jan 12, 2022 | 13.04 | 13.12 | 12.91 | 12.91 | 7,601 | -0.08(-0.63%) |
Jan 11, 2022 | 13.04 | 13.04 | 12.88 | 12.99 | 16,527 | +0.00(+0.00%) |
Jan 10, 2022 | 12.91 | 13.08 | 12.87 | 12.99 | 19,147 | -0.02(-0.16%) |
Jan 07, 2022 | 12.99 | 13.12 | 12.91 | 13.01 | 10,902 | +0.10(+0.79%) |
Jan 06, 2022 | 12.99 | 13.04 | 12.87 | 12.91 | 8,282 | -0.08(-0.62%) |
Jan 05, 2022 | 12.99 | 13.04 | 12.83 | 12.99 | 26,533 | +0.08(+0.63%) |
Jan 04, 2022 | 12.63 | 12.99 | 12.59 | 12.91 | 23,136 | +0.37(+2.92%) |
Jan 03, 2022 | 12.63 | 13.02 | 12.42 | 12.55 | 17,132 | +0.00(+0.00%) |
Dec 31, 2021 | 12.71 | 13.04 | 12.46 | 12.55 | 29,389 | -0.24(-1.91%) |
Dec 30, 2021 | 12.71 | 12.91 | 12.55 | 12.79 | 32,703 | +0.16(+1.29%) |
Dec 29, 2021 | 12.67 | 12.79 | 12.59 | 12.63 | 20,883 | -0.12(-0.96%) |
Dec 28, 2021 | 12.42 | 12.91 | 12.30 | 12.75 | 30,140 | +0.37(+2.96%) |
Dec 27, 2021 | 12.75 | 12.83 | 12.22 | 12.38 | 65,715 | -0.29(-2.25%) |
Dec 23, 2021 | 13.08 | 13.12 | 12.34 | 12.67 | 46,840 | -0.33(-2.51%) |
Dec 22, 2021 | 13.04 | 13.16 | 12.91 | 12.99 | 18,187 | -0.16(-1.24%) |
Dec 21, 2021 | 12.87 | 13.20 | 12.83 | 13.16 | 10,072 | +0.29(+2.21%) |
Dec 20, 2021 | 13.24 | 13.28 | 12.75 | 12.87 | 25,724 | -0.33(-2.47%) |
Dec 17, 2021 | 13.28 | 13.36 | 13.20 | 13.20 | 11,782 | -0.08(-0.61%) |
Dec 16, 2021 | 13.24 | 13.48 | 13.24 | 13.28 | 15,047 | -0.08(-0.61%) |
Dec 15, 2021 | 13.24 | 13.61 | 13.08 | 13.36 | 12,731 | +0.04(+0.31%) |
Dec 14, 2021 | 13.36 | 13.61 | 12.83 | 13.32 | 46,816 | -0.12(-0.91%) |
Dec 13, 2021 | 13.76 | 13.76 | 13.36 | 13.44 | 54,473 | -0.12(-0.87%) |
Dec 10, 2021 | 13.64 | 13.64 | 13.40 | 13.56 | 19,954 | +0.00(+0.00%) |
Dec 09, 2021 | 13.40 | 13.64 | 13.36 | 13.56 | 13,165 | +0.20(+1.48%) |
Dec 08, 2021 | 13.48 | 13.61 | 13.30 | 13.36 | 26,685 | -0.12(-0.88%) |
Dec 07, 2021 | 13.24 | 13.64 | 13.24 | 13.48 | 28,104 | +0.24(+1.79%) |
Dec 06, 2021 | 13.28 | 13.64 | 13.24 | 13.24 | 20,370 | -0.12(-0.89%) |
Dec 03, 2021 | 13.44 | 13.57 | 13.24 | 13.36 | 17,707 | -0.08(-0.59%) |
Dec 02, 2021 | 13.56 | 13.60 | 13.24 | 13.44 | 29,848 | -0.04(-0.29%) |
Dec 01, 2021 | 13.56 | 13.68 | 13.44 | 13.48 | 24,589 | -0.08(-0.58%) |
Nov 30, 2021 | 13.68 | 13.68 | 13.44 | 13.56 | 20,747 | -0.12(-0.87%) |
Nov 29, 2021 | 13.60 | 13.68 | 13.56 | 13.68 | 18,841 | +0.12(+0.87%) |
Nov 26, 2021 | 13.44 | 13.72 | 13.32 | 13.56 | 14,857 | -0.08(-0.58%) |
Nov 24, 2021 | 13.60 | 13.69 | 13.56 | 13.64 | 19,791 | +0.00(+0.00%) |
Nov 23, 2021 | 13.68 | 13.78 | 13.56 | 13.64 | 9,131 | -0.08(-0.58%) |
Nov 22, 2021 | 13.72 | 13.72 | 13.56 | 13.72 | 17,866 | +0.00(+0.00%) |
Nov 19, 2021 | 13.72 | 13.80 | 13.50 | 13.72 | 16,752 | +0.20(+1.46%) |
Nov 18, 2021 | 13.56 | 13.71 | 13.52 | 13.52 | 12,415 | -0.08(-0.58%) |
Nov 17, 2021 | 13.68 | 13.76 | 13.52 | 13.60 | 15,930 | -0.04(-0.29%) |
Nov 16, 2021 | 13.68 | 13.76 | 13.64 | 13.64 | 14,324 | -0.12(-0.86%) |
Nov 15, 2021 | 13.76 | 13.80 | 13.64 | 13.76 | 16,216 | +0.00(+0.00%) |
Nov 12, 2021 | 13.80 | 13.80 | 13.56 | 13.76 | 12,738 | -0.04(-0.29%) |
Nov 11, 2021 | 13.80 | 13.84 | 13.68 | 13.80 | 7,884 | +0.00(+0.00%) |
Nov 10, 2021 | 13.80 | 13.80 | 13,195 | +0.00(+0.00%) | ||
Nov 09, 2021 | 13.80 | 13.83 | 13.64 | 13.80 | 18,269 | +0.04(+0.29%) |
Nov 08, 2021 | 13.64 | 13.84 | 13.52 | 13.76 | 20,796 | +0.16(+1.16%) |
Nov 05, 2021 | 13.64 | 13.92 | 13.44 | 13.60 | 54,833 | -0.32(-2.27%) |
Nov 04, 2021 | 13.88 | 13.92 | 13.72 | 13.92 | 17,901 | +0.04(+0.29%) |
Nov 03, 2021 | 13.84 | 13.88 | 13.76 | 13.88 | 15,356 | -0.00(-0.01%) |
Nov 02, 2021 | 13.88 | 13.88 | 13.72 | 13.88 | 10,722 | +0.01(+0.09%) |