Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 13.46 | 13.74 | 107,313 | +0.50(+3.80%) | ||
Jan 28, 2022 | 13.18 | 13.26 | 13.02 | 13.24 | 22,074 | +0.04(+0.28%) |
Jan 27, 2022 | 13.27 | 13.36 | 13.07 | 13.20 | 83,485 | +0.18(+1.36%) |
Jan 26, 2022 | 13.09 | 13.27 | 12.93 | 13.03 | 96,872 | +0.15(+1.20%) |
Jan 25, 2022 | 12.54 | 12.93 | 12.39 | 12.87 | 89,277 | +0.46(+3.71%) |
Jan 24, 2022 | 12.24 | 12.43 | 12.14 | 12.41 | 57,415 | -0.21(-1.70%) |
Jan 21, 2022 | 12.72 | 12.81 | 12.59 | 12.63 | 93,494 | -0.06(-0.44%) |
Jan 20, 2022 | 12.68 | 12.86 | 12.63 | 12.68 | 136,241 | +0.34(+2.79%) |
Jan 19, 2022 | 12.20 | 12.37 | 12.20 | 12.34 | 79,563 | +0.54(+4.58%) |
Jan 18, 2022 | 11.96 | 12.04 | 11.73 | 11.80 | 131,343 | -0.29(-2.39%) |
Jan 14, 2022 | 12.09 | 0 | +0.09(+0.78%) | |||
Jan 13, 2022 | 12.05 | 12.12 | 11.93 | 11.99 | 83,734 | -0.06(-0.46%) |
Jan 12, 2022 | 11.97 | 12.09 | 11.86 | 12.05 | 155,669 | +0.39(+3.35%) |
Jan 11, 2022 | 11.34 | 11.66 | 11.29 | 11.66 | 218,909 | +0.40(+3.56%) |
Jan 10, 2022 | 11.33 | 11.33 | 11.10 | 11.26 | 245,512 | -0.25(-2.18%) |
Jan 07, 2022 | 11.36 | 11.56 | 11.34 | 11.51 | 138,327 | +0.19(+1.64%) |
Jan 06, 2022 | 11.27 | 11.44 | 11.22 | 11.32 | 129,102 | +0.02(+0.16%) |
Jan 05, 2022 | 11.74 | 11.91 | 11.28 | 11.30 | 155,715 | -0.57(-4.78%) |
Jan 04, 2022 | 11.87 | 12.10 | 11.81 | 11.87 | 162,082 | -0.25(-2.07%) |
Jan 03, 2022 | 12.36 | 12.36 | 12.09 | 12.12 | 279,474 | -0.66(-5.17%) |
Dec 31, 2021 | 12.69 | 12.85 | 12.60 | 12.78 | 73,638 | +0.08(+0.66%) |
Dec 30, 2021 | 12.48 | 12.75 | 12.45 | 12.70 | 77,368 | +0.53(+4.40%) |
Dec 29, 2021 | 12.46 | 12.47 | 12.17 | 12.17 | 60,457 | -0.29(-2.31%) |
Dec 28, 2021 | 12.42 | 12.50 | 12.37 | 12.45 | 331,751 | +0.01(+0.07%) |
Dec 27, 2021 | 12.35 | 12.52 | 12.31 | 12.44 | 254,552 | +0.23(+1.90%) |
Dec 23, 2021 | 12.29 | 12.29 | 12.07 | 12.21 | 614,336 | -0.12(-0.98%) |
Dec 22, 2021 | 12.03 | 12.33 | 12.01 | 12.33 | 101,861 | +0.22(+1.80%) |
Dec 21, 2021 | 11.93 | 12.17 | 11.93 | 12.11 | 131,685 | +0.11(+0.89%) |
Dec 20, 2021 | 12.16 | 12.20 | 12.00 | 12.01 | 81,621 | -0.35(-2.85%) |
Dec 17, 2021 | 12.22 | 12.53 | 12.21 | 12.36 | 65,105 | -0.01(-0.08%) |
Dec 16, 2021 | 12.54 | 12.55 | 12.34 | 12.37 | 19,394 | -0.07(-0.60%) |
Dec 15, 2021 | 12.32 | 12.44 | 12.12 | 12.44 | 142,855 | +0.12(+0.98%) |
Dec 14, 2021 | 12.61 | 12.66 | 12.29 | 12.32 | 95,537 | -0.30(-2.35%) |
Dec 13, 2021 | 12.97 | 13.01 | 12.62 | 12.62 | 40,982 | -0.32(-2.50%) |
Dec 10, 2021 | 12.90 | 12.99 | 12.85 | 12.94 | 42,604 | +0.28(+2.22%) |
Dec 09, 2021 | 12.93 | 12.93 | 12.63 | 12.66 | 42,583 | -0.41(-3.12%) |
Dec 08, 2021 | 12.82 | 13.09 | 12.80 | 13.07 | 46,625 | +0.52(+4.16%) |
Dec 07, 2021 | 12.52 | 12.64 | 12.48 | 12.55 | 60,808 | +0.16(+1.28%) |
Dec 06, 2021 | 12.27 | 12.41 | 12.24 | 12.39 | 12,590 | +0.20(+1.64%) |
Dec 03, 2021 | 12.43 | 12.57 | 12.08 | 12.19 | 79,915 | +0.23(+1.89%) |
Dec 02, 2021 | 11.78 | 12.03 | 11.78 | 11.97 | 70,165 | +0.37(+3.21%) |
Dec 01, 2021 | 12.15 | 12.26 | 11.57 | 11.59 | 35,490 | -0.35(-2.96%) |
Nov 30, 2021 | 12.14 | 12.14 | 11.64 | 11.95 | 294,499 | -0.29(-2.37%) |
Nov 29, 2021 | 12.39 | 12.39 | 12.16 | 12.24 | 76,541 | -0.03(-0.22%) |
Nov 26, 2021 | 12.26 | 12.29 | 12.05 | 12.26 | 42,396 | -0.28(-2.24%) |
Nov 24, 2021 | 12.46 | 12.72 | 12.44 | 12.55 | 38,002 | +0.05(+0.43%) |
Nov 23, 2021 | 12.40 | 12.57 | 12.18 | 12.49 | 91,326 | -0.05(-0.43%) |
Nov 22, 2021 | 12.85 | 12.86 | 12.42 | 12.55 | 57,752 | -0.17(-1.35%) |
Nov 19, 2021 | 13.06 | 13.13 | 12.71 | 12.72 | 119,834 | -0.03(-0.21%) |
Nov 18, 2021 | 12.94 | 12.81 | 12.74 | 12.75 | 58,399 | -0.13(-0.99%) |
Nov 17, 2021 | 13.13 | 13.17 | 12.74 | 12.87 | 155,121 | -0.34(-2.54%) |
Nov 16, 2021 | 13.42 | 13.43 | 13.18 | 13.21 | 158,355 | -0.58(-4.21%) |
Nov 15, 2021 | 13.78 | 13.92 | 13.76 | 13.79 | 100,119 | +0.05(+0.33%) |
Nov 12, 2021 | 14.02 | 14.02 | 13.74 | 13.74 | 45,320 | -0.42(-2.95%) |
Nov 11, 2021 | 14.13 | 14.42 | 14.13 | 14.16 | 34,493 | +0.43(+3.10%) |
Nov 10, 2021 | 13.89 | 13.73 | 67,880 | +0.07(+0.53%) | ||
Nov 09, 2021 | 13.60 | 13.81 | 13.51 | 13.66 | 73,685 | +0.40(+3.01%) |
Nov 08, 2021 | 13.31 | 13.39 | 13.19 | 13.26 | 108,066 | -0.24(-1.81%) |
Nov 05, 2021 | 13.23 | 13.51 | 13.21 | 13.51 | 162,904 | +0.66(+5.15%) |
Nov 04, 2021 | 13.02 | 13.23 | 12.82 | 12.84 | 182,939 | -0.31(-2.34%) |
Nov 03, 2021 | 12.57 | 13.21 | 12.44 | 13.15 | 296,117 | +0.79(+6.38%) |
Nov 02, 2021 | 12.58 | 12.58 | 12.26 | 12.36 | 170,470 | -0.19(-1.52%) |