Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 12.16 | 12.12 | 52,761 | -0.04(-0.30%) | ||
Jan 28, 2022 | 12.19 | 12.19 | 12.10 | 12.16 | 27,196 | +0.01(+0.07%) |
Jan 27, 2022 | 12.25 | 12.29 | 12.10 | 12.15 | 44,250 | -0.02(-0.15%) |
Jan 26, 2022 | 12.17 | 12.19 | 12.12 | 12.17 | 64,584 | +0.11(+0.94%) |
Jan 25, 2022 | 11.97 | 12.09 | 11.91 | 12.06 | 73,944 | +0.13(+1.10%) |
Jan 24, 2022 | 11.78 | 11.98 | 11.69 | 11.92 | 193,640 | -0.27(-2.22%) |
Jan 21, 2022 | 12.36 | 12.47 | 12.19 | 12.20 | 56,426 | -0.18(-1.46%) |
Jan 20, 2022 | 12.39 | 12.51 | 12.38 | 12.38 | 41,700 | -0.02(-0.15%) |
Jan 19, 2022 | 12.51 | 12.58 | 12.38 | 12.39 | 93,689 | -0.05(-0.38%) |
Jan 18, 2022 | 12.71 | 12.71 | 12.44 | 12.44 | 74,157 | -0.31(-2.43%) |
Jan 14, 2022 | 12.75 | 0 | -0.05(-0.42%) | |||
Jan 13, 2022 | 12.91 | 12.91 | 12.79 | 12.80 | 38,616 | -0.08(-0.63%) |
Jan 12, 2022 | 12.96 | 12.96 | 12.86 | 12.89 | 23,925 | -0.02(-0.14%) |
Jan 11, 2022 | 12.91 | 12.92 | 12.85 | 12.90 | 29,946 | +0.03(+0.21%) |
Jan 10, 2022 | 12.88 | 12.90 | 12.85 | 12.88 | 39,847 | -0.04(-0.28%) |
Jan 07, 2022 | 12.96 | 12.96 | 12.85 | 12.91 | 54,535 | +0.05(+0.42%) |
Jan 06, 2022 | 12.97 | 12.97 | 12.85 | 12.86 | 64,200 | +0.01(+0.07%) |
Jan 05, 2022 | 12.89 | 12.90 | 12.80 | 12.85 | 64,506 | +0.01(+0.07%) |
Jan 04, 2022 | 12.91 | 12.91 | 12.80 | 12.84 | 29,049 | -0.07(-0.56%) |
Jan 03, 2022 | 12.92 | 12.95 | 12.85 | 12.91 | 64,941 | -0.01(-0.07%) |
Dec 31, 2021 | 12.90 | 12.96 | 12.90 | 12.92 | 26,883 | +0.03(+0.21%) |
Dec 30, 2021 | 12.85 | 12.91 | 12.83 | 12.89 | 44,654 | +0.03(+0.21%) |
Dec 29, 2021 | 12.92 | 12.92 | 12.81 | 12.87 | 48,011 | +0.01(+0.07%) |
Dec 28, 2021 | 12.89 | 12.89 | 12.83 | 12.86 | 18,788 | +0.01(+0.07%) |
Dec 27, 2021 | 12.81 | 12.91 | 12.81 | 12.85 | 26,904 | +0.01(+0.07%) |
Dec 23, 2021 | 12.77 | 12.84 | 12.77 | 12.84 | 61,453 | +0.08(+0.63%) |
Dec 22, 2021 | 12.70 | 12.82 | 12.70 | 12.76 | 40,278 | +0.05(+0.43%) |
Dec 21, 2021 | 12.77 | 12.81 | 12.69 | 12.71 | 53,550 | -0.08(-0.63%) |
Dec 20, 2021 | 12.81 | 12.89 | 12.79 | 12.79 | 41,679 | -0.09(-0.70%) |
Dec 17, 2021 | 12.97 | 12.97 | 12.80 | 12.88 | 56,188 | -0.05(-0.42%) |
Dec 16, 2021 | 12.95 | 13.00 | 12.87 | 12.93 | 57,697 | +0.03(+0.23%) |
Dec 15, 2021 | 12.89 | 12.95 | 12.89 | 12.90 | 44,403 | +0.00(+0.00%) |
Dec 14, 2021 | 12.86 | 12.93 | 12.86 | 12.90 | 25,006 | -0.01(-0.07%) |
Dec 13, 2021 | 12.90 | 12.95 | 12.90 | 12.91 | 47,234 | +0.01(+0.07%) |
Dec 10, 2021 | 12.86 | 12.94 | 12.86 | 12.90 | 54,514 | +0.04(+0.28%) |
Dec 09, 2021 | 12.78 | 12.90 | 12.78 | 12.86 | 55,841 | +0.08(+0.63%) |
Dec 08, 2021 | 12.73 | 12.82 | 12.73 | 12.78 | 63,369 | +0.05(+0.42%) |
Dec 07, 2021 | 12.60 | 12.77 | 12.60 | 12.73 | 62,424 | +0.16(+1.28%) |
Dec 06, 2021 | 12.58 | 12.59 | 12.52 | 12.57 | 33,227 | +0.01(+0.07%) |
Dec 03, 2021 | 12.63 | 12.64 | 12.55 | 12.56 | 51,764 | -0.08(-0.64%) |
Dec 02, 2021 | 12.72 | 12.80 | 12.62 | 12.64 | 89,965 | -0.12(-0.91%) |
Dec 01, 2021 | 12.88 | 12.89 | 12.76 | 12.76 | 37,134 | -0.10(-0.77%) |
Nov 30, 2021 | 12.82 | 12.92 | 12.76 | 12.86 | 54,446 | +0.07(+0.56%) |
Nov 29, 2021 | 12.78 | 12.84 | 12.71 | 12.78 | 55,168 | +0.08(+0.63%) |
Nov 26, 2021 | 12.71 | 12.75 | 12.63 | 12.70 | 18,314 | -0.04(-0.35%) |
Nov 24, 2021 | 12.76 | 12.80 | 12.69 | 12.75 | 34,519 | +0.04(+0.28%) |
Nov 23, 2021 | 12.82 | 12.85 | 12.71 | 12.71 | 55,108 | -0.11(-0.84%) |
Nov 22, 2021 | 12.95 | 12.95 | 12.79 | 12.82 | 100,055 | -0.13(-1.04%) |
Nov 19, 2021 | 12.94 | 13.00 | 12.92 | 12.95 | 50,717 | +0.02(+0.14%) |
Nov 18, 2021 | 12.98 | 12.95 | 12.87 | 12.94 | 49,655 | -0.04(-0.35%) |
Nov 17, 2021 | 13.00 | 13.05 | 12.93 | 12.98 | 84,288 | -0.02(-0.19%) |
Nov 16, 2021 | 13.01 | 13.03 | 12.99 | 13.01 | 47,470 | -0.02(-0.14%) |
Nov 15, 2021 | 13.15 | 13.18 | 13.01 | 13.02 | 32,777 | -0.06(-0.48%) |
Nov 12, 2021 | 13.12 | 13.24 | 13.09 | 13.09 | 47,322 | -0.07(-0.54%) |
Nov 11, 2021 | 13.02 | 13.19 | 13.02 | 13.16 | 41,827 | +0.11(+0.82%) |
Nov 10, 2021 | 13.20 | 13.05 | 46,330 | -0.11(-0.81%) | ||
Nov 09, 2021 | 13.42 | 13.46 | 13.05 | 13.16 | 113,953 | -0.21(-1.60%) |
Nov 08, 2021 | 13.46 | 13.57 | 13.32 | 13.37 | 78,751 | -0.13(-0.99%) |
Nov 05, 2021 | 13.34 | 13.54 | 13.29 | 13.50 | 69,221 | +0.20(+1.47%) |
Nov 04, 2021 | 13.33 | 13.33 | 13.20 | 13.31 | 31,997 | +0.02(+0.13%) |
Nov 03, 2021 | 13.68 | 13.68 | 13.29 | 13.29 | 92,102 | -0.39(-2.87%) |
Nov 02, 2021 | 13.59 | 13.74 | 13.51 | 13.68 | 54,320 | +0.09(+0.66%) |