Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 13.08 | 13.28 | 13.03 | 523,748 | -0.21(-1.59%) | |
Jan 28, 2022 | 13.26 | 13.69 | 12.72 | 13.24 | 776,050 | -0.10(-0.75%) |
Jan 27, 2022 | 14.02 | 14.35 | 13.05 | 13.34 | 715,358 | -0.44(-3.19%) |
Jan 26, 2022 | 14.10 | 14.41 | 13.54 | 13.78 | 939,892 | +0.02(+0.15%) |
Jan 25, 2022 | 12.70 | 13.92 | 12.46 | 13.76 | 664,909 | +0.91(+7.08%) |
Jan 24, 2022 | 11.80 | 12.91 | 11.59 | 12.85 | 876,254 | +0.50(+4.05%) |
Jan 21, 2022 | 12.63 | 12.84 | 12.26 | 12.35 | 771,140 | -0.51(-3.97%) |
Jan 20, 2022 | 12.95 | 13.48 | 12.83 | 12.86 | 642,305 | -0.26(-1.98%) |
Jan 19, 2022 | 13.57 | 13.74 | 12.96 | 13.12 | 642,257 | -0.30(-2.24%) |
Jan 18, 2022 | 14.02 | 14.22 | 13.37 | 13.42 | 632,610 | -0.38(-2.75%) |
Jan 14, 2022 | 13.80 | 0 | +0.44(+3.29%) | |||
Jan 13, 2022 | 13.33 | 13.77 | 13.27 | 13.36 | 599,514 | +0.08(+0.60%) |
Jan 12, 2022 | 13.61 | 13.66 | 13.26 | 13.28 | 586,876 | -0.23(-1.70%) |
Jan 11, 2022 | 13.14 | 13.66 | 12.83 | 13.51 | 651,631 | +0.71(+5.55%) |
Jan 10, 2022 | 12.75 | 12.87 | 12.43 | 12.80 | 425,507 | -0.04(-0.31%) |
Jan 07, 2022 | 12.56 | 13.00 | 12.56 | 12.84 | 552,231 | +0.30(+2.39%) |
Jan 06, 2022 | 12.48 | 12.67 | 12.23 | 12.54 | 666,635 | +0.55(+4.59%) |
Jan 05, 2022 | 12.50 | 12.75 | 11.99 | 11.99 | 594,861 | -0.39(-3.15%) |
Jan 04, 2022 | 12.37 | 12.71 | 12.32 | 12.38 | 843,633 | +0.21(+1.73%) |
Jan 03, 2022 | 11.39 | 12.18 | 11.39 | 12.17 | 569,929 | +0.86(+7.60%) |
Dec 31, 2021 | 11.25 | 11.39 | 11.10 | 11.31 | 414,672 | +0.03(+0.27%) |
Dec 30, 2021 | 11.50 | 11.65 | 11.28 | 11.28 | 439,525 | -0.22(-1.91%) |
Dec 29, 2021 | 11.58 | 11.60 | 11.38 | 11.50 | 421,797 | -0.14(-1.20%) |
Dec 28, 2021 | 11.72 | 11.98 | 11.57 | 11.64 | 424,011 | -0.11(-0.94%) |
Dec 27, 2021 | 11.60 | 11.78 | 11.31 | 11.75 | 474,923 | +0.15(+1.29%) |
Dec 23, 2021 | 11.81 | 11.98 | 11.60 | 11.60 | 369,452 | -0.11(-0.94%) |
Dec 22, 2021 | 11.51 | 11.80 | 11.37 | 11.71 | 514,486 | +0.06(+0.52%) |
Dec 21, 2021 | 11.13 | 11.68 | 11.09 | 11.65 | 582,768 | +0.72(+6.59%) |
Dec 20, 2021 | 10.64 | 11.03 | 10.25 | 10.93 | 927,566 | -0.01(-0.09%) |
Dec 17, 2021 | 11.07 | 11.25 | 10.59 | 10.94 | 2,727,236 | -0.24(-2.15%) |
Dec 16, 2021 | 11.44 | 11.69 | 11.12 | 11.18 | 790,689 | -0.12(-1.06%) |
Dec 15, 2021 | 10.98 | 11.43 | 10.58 | 11.30 | 749,124 | +0.18(+1.62%) |
Dec 14, 2021 | 11.36 | 11.76 | 11.10 | 11.12 | 637,801 | -0.37(-3.22%) |
Dec 13, 2021 | 11.96 | 12.03 | 11.40 | 11.49 | 635,950 | -0.70(-5.74%) |
Dec 10, 2021 | 12.20 | 12.31 | 11.81 | 12.19 | 811,230 | +0.24(+2.01%) |
Dec 09, 2021 | 11.97 | 12.03 | 11.78 | 11.95 | 1,386,520 | -0.39(-3.16%) |
Dec 08, 2021 | 12.27 | 12.56 | 12.08 | 12.34 | 892,325 | +0.12(+0.98%) |
Dec 07, 2021 | 12.12 | 12.54 | 12.12 | 12.22 | 1,141,413 | +0.38(+3.21%) |
Dec 06, 2021 | 11.50 | 12.10 | 11.40 | 11.84 | 1,201,149 | +0.67(+6.00%) |
Dec 03, 2021 | 11.72 | 11.83 | 11.08 | 11.17 | 2,397,895 | -0.22(-1.93%) |
Dec 02, 2021 | 10.68 | 11.40 | 10.50 | 11.39 | 1,026,662 | +0.76(+7.15%) |
Dec 01, 2021 | 11.32 | 11.42 | 10.52 | 10.63 | 1,406,744 | -0.06(-0.56%) |
Nov 30, 2021 | 10.71 | 10.78 | 10.50 | 10.69 | 1,636,367 | -0.33(-2.99%) |
Nov 29, 2021 | 11.46 | 11.58 | 10.97 | 11.02 | 1,045,408 | -0.04(-0.36%) |
Nov 26, 2021 | 11.00 | 11.10 | 10.61 | 11.06 | 766,381 | -0.73(-6.19%) |
Nov 24, 2021 | 11.85 | 12.17 | 11.75 | 11.79 | 888,297 | -0.23(-1.91%) |
Nov 23, 2021 | 11.70 | 12.27 | 11.70 | 12.02 | 967,091 | +0.62(+5.44%) |
Nov 22, 2021 | 11.15 | 11.79 | 11.12 | 11.40 | 1,276,440 | +0.28(+2.52%) |
Nov 19, 2021 | 11.33 | 11.47 | 11.02 | 11.12 | 1,392,419 | -0.77(-6.48%) |
Nov 18, 2021 | 12.25 | 11.97 | 11.82 | 11.89 | 550,080 | -0.33(-2.70%) |
Nov 17, 2021 | 12.50 | 12.82 | 12.08 | 12.22 | 718,800 | -0.57(-4.46%) |
Nov 16, 2021 | 12.80 | 13.06 | 12.64 | 12.79 | 609,958 | +0.00(+0.00%) |
Nov 15, 2021 | 12.76 | 12.89 | 12.50 | 12.79 | 891,819 | -0.05(-0.39%) |
Nov 12, 2021 | 13.16 | 13.19 | 12.79 | 12.84 | 495,316 | -0.45(-3.39%) |
Nov 11, 2021 | 13.50 | 13.69 | 13.23 | 13.29 | 668,652 | -0.06(-0.45%) |
Nov 10, 2021 | 14.23 | 13.35 | 930,893 | -1.08(-7.48%) | ||
Nov 09, 2021 | 14.33 | 14.44 | 13.77 | 14.43 | 634,307 | +0.22(+1.55%) |
Nov 08, 2021 | 14.11 | 14.64 | 14.03 | 14.21 | 672,954 | +0.16(+1.14%) |
Nov 05, 2021 | 13.96 | 14.41 | 13.91 | 14.05 | 646,376 | +0.44(+3.23%) |
Nov 04, 2021 | 14.22 | 14.67 | 13.43 | 13.61 | 645,844 | -0.08(-0.58%) |
Nov 03, 2021 | 13.36 | 14.02 | 13.25 | 13.69 | 1,007,210 | -0.03(-0.22%) |
Nov 02, 2021 | 13.68 | 13.92 | 13.50 | 13.72 | 567,147 | -0.12(-0.87%) |