Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 11.97 | 12.54 | 12.53 | 938,367 | +0.36(+2.97%) | |
Jan 28, 2022 | 12.18 | 12.30 | 11.63 | 12.17 | 823,477 | -0.11(-0.93%) |
Jan 27, 2022 | 12.38 | 12.97 | 12.15 | 12.28 | 1,096,835 | +0.10(+0.86%) |
Jan 26, 2022 | 13.18 | 13.21 | 12.16 | 12.18 | 1,433,065 | -0.62(-4.83%) |
Jan 25, 2022 | 12.52 | 13.07 | 12.23 | 12.80 | 1,570,454 | -0.07(-0.52%) |
Jan 24, 2022 | 11.38 | 12.98 | 11.23 | 12.87 | 1,980,988 | +1.19(+10.19%) |
Jan 21, 2022 | 11.56 | 12.21 | 11.37 | 11.68 | 2,060,196 | -0.16(-1.37%) |
Jan 20, 2022 | 12.80 | 13.06 | 11.81 | 11.84 | 1,089,506 | -0.91(-7.16%) |
Jan 19, 2022 | 12.87 | 13.09 | 12.64 | 12.75 | 979,000 | +0.02(+0.15%) |
Jan 18, 2022 | 12.35 | 12.87 | 12.28 | 12.73 | 1,903,562 | -0.42(-3.18%) |
Jan 14, 2022 | 13.15 | 0 | -0.27(-1.99%) | |||
Jan 13, 2022 | 13.73 | 13.92 | 13.34 | 13.42 | 903,310 | -0.07(-0.49%) |
Jan 12, 2022 | 13.70 | 13.95 | 13.24 | 13.48 | 964,286 | -0.14(-1.05%) |
Jan 11, 2022 | 13.15 | 13.78 | 12.93 | 13.63 | 1,687,996 | +0.61(+4.68%) |
Jan 10, 2022 | 13.03 | 13.03 | 12.11 | 13.02 | 2,017,082 | -0.27(-2.01%) |
Jan 07, 2022 | 13.48 | 13.53 | 12.95 | 13.28 | 1,445,848 | -0.54(-3.92%) |
Jan 06, 2022 | 13.54 | 14.05 | 13.30 | 13.83 | 930,243 | +0.29(+2.11%) |
Jan 05, 2022 | 14.10 | 14.17 | 13.41 | 13.54 | 1,203,409 | -0.56(-3.98%) |
Jan 04, 2022 | 14.03 | 14.26 | 13.82 | 14.10 | 826,807 | +0.23(+1.65%) |
Jan 03, 2022 | 13.53 | 14.39 | 13.53 | 13.87 | 1,107,373 | +0.35(+2.60%) |
Dec 31, 2021 | 13.91 | 14.08 | 13.51 | 13.52 | 1,124,459 | -0.34(-2.47%) |
Dec 30, 2021 | 13.72 | 14.07 | 13.72 | 13.86 | 1,329,269 | +0.01(+0.07%) |
Dec 29, 2021 | 13.63 | 14.02 | 13.56 | 13.85 | 991,205 | +0.30(+2.25%) |
Dec 28, 2021 | 13.66 | 14.05 | 13.54 | 13.55 | 1,083,662 | -0.23(-1.66%) |
Dec 27, 2021 | 13.75 | 13.97 | 13.56 | 13.78 | 758,209 | -0.02(-0.14%) |
Dec 23, 2021 | 13.77 | 13.93 | 13.43 | 13.80 | 744,071 | +0.23(+1.68%) |
Dec 22, 2021 | 13.47 | 13.70 | 13.31 | 13.57 | 613,080 | +0.02(+0.14%) |
Dec 21, 2021 | 12.86 | 13.56 | 12.76 | 13.55 | 1,610,316 | +0.99(+7.88%) |
Dec 20, 2021 | 12.80 | 12.83 | 12.00 | 12.56 | 1,983,834 | -0.68(-5.10%) |
Dec 17, 2021 | 12.95 | 13.26 | 12.52 | 13.24 | 2,485,625 | +0.25(+1.90%) |
Dec 16, 2021 | 13.71 | 13.74 | 12.84 | 12.99 | 1,845,911 | -0.47(-3.46%) |
Dec 15, 2021 | 13.53 | 13.53 | 12.75 | 13.46 | 1,439,133 | -0.12(-0.91%) |
Dec 14, 2021 | 13.11 | 13.70 | 12.81 | 13.58 | 1,418,405 | +0.35(+2.66%) |
Dec 13, 2021 | 13.53 | 13.82 | 12.77 | 13.23 | 2,208,373 | -0.49(-3.54%) |
Dec 10, 2021 | 14.35 | 14.46 | 13.54 | 13.71 | 1,481,395 | -0.40(-2.83%) |
Dec 09, 2021 | 14.20 | 14.73 | 13.92 | 14.11 | 1,488,156 | -0.17(-1.20%) |
Dec 08, 2021 | 15.03 | 15.28 | 14.21 | 14.28 | 2,213,001 | -0.42(-2.85%) |
Dec 07, 2021 | 13.27 | 15.42 | 12.92 | 14.70 | 4,652,749 | +1.86(+14.44%) |
Dec 06, 2021 | 13.04 | 13.35 | 12.73 | 12.85 | 2,797,345 | +0.07(+0.52%) |
Dec 03, 2021 | 13.32 | 13.50 | 12.52 | 12.78 | 1,573,804 | -0.49(-3.66%) |
Dec 02, 2021 | 12.56 | 13.42 | 12.55 | 13.26 | 1,507,818 | +0.71(+5.69%) |
Dec 01, 2021 | 13.76 | 14.08 | 12.53 | 12.55 | 1,392,100 | -0.47(-3.58%) |
Nov 30, 2021 | 13.70 | 13.90 | 12.80 | 13.02 | 1,464,099 | -0.93(-6.69%) |
Nov 29, 2021 | 14.91 | 15.08 | 13.87 | 13.95 | 1,956,623 | -0.40(-2.78%) |
Nov 26, 2021 | 14.66 | 15.02 | 13.85 | 14.35 | 1,261,808 | -1.25(-7.99%) |
Nov 24, 2021 | 15.94 | 16.15 | 15.23 | 15.60 | 1,463,325 | -0.90(-5.48%) |
Nov 23, 2021 | 15.87 | 16.57 | 15.64 | 16.50 | 1,440,070 | +0.41(+2.54%) |
Nov 22, 2021 | 15.16 | 16.29 | 15.09 | 16.09 | 1,447,271 | +1.20(+8.05%) |
Nov 19, 2021 | 15.77 | 15.96 | 14.87 | 14.89 | 1,610,159 | -1.23(-7.62%) |
Nov 18, 2021 | 15.68 | 16.16 | 15.97 | 16.12 | 1,446,506 | +0.78(+5.09%) |
Nov 17, 2021 | 15.46 | 15.79 | 15.18 | 15.34 | 1,112,376 | -0.16(-1.04%) |
Nov 16, 2021 | 14.98 | 15.52 | 14.80 | 15.50 | 1,115,896 | +0.40(+2.65%) |
Nov 15, 2021 | 14.49 | 15.32 | 14.27 | 15.10 | 1,620,062 | +0.85(+5.94%) |
Nov 12, 2021 | 14.31 | 14.44 | 14.19 | 14.25 | 798,809 | +0.08(+0.54%) |
Nov 11, 2021 | 13.92 | 14.25 | 13.79 | 14.18 | 717,672 | +0.40(+2.90%) |
Nov 10, 2021 | 14.22 | 13.78 | 685,996 | -0.61(-4.23%) | ||
Nov 09, 2021 | 13.98 | 14.40 | 13.85 | 14.39 | 665,920 | +0.34(+2.44%) |
Nov 08, 2021 | 14.27 | 14.34 | 13.96 | 14.05 | 759,319 | -0.19(-1.34%) |
Nov 05, 2021 | 14.58 | 15.04 | 14.18 | 14.24 | 1,149,793 | +0.10(+0.74%) |
Nov 04, 2021 | 14.14 | 14.27 | 13.79 | 14.13 | 1,511,009 | -0.04(-0.27%) |
Nov 03, 2021 | 13.46 | 14.54 | 13.46 | 14.17 | 1,593,093 | +0.79(+5.90%) |
Nov 02, 2021 | 13.29 | 13.39 | 13.04 | 13.38 | 1,006,848 | +0.10(+0.79%) |