Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 11.78 | 11.74 | 266,765 | +0.28(+2.46%) | ||
Jan 28, 2022 | 11.38 | 11.53 | 11.12 | 11.46 | 194,110 | +0.08(+0.68%) |
Jan 27, 2022 | 11.46 | 11.53 | 11.11 | 11.38 | 129,356 | +0.04(+0.34%) |
Jan 26, 2022 | 11.76 | 11.82 | 11.28 | 11.34 | 188,177 | -0.34(-2.91%) |
Jan 25, 2022 | 11.66 | 11.66 | 11.46 | 11.68 | 291,695 | -0.08(-0.66%) |
Jan 24, 2022 | 11.76 | 12.04 | 11.69 | 11.76 | 199,587 | -0.15(-1.23%) |
Jan 21, 2022 | 12.19 | 12.32 | 11.89 | 11.90 | 309,105 | -0.37(-3.01%) |
Jan 20, 2022 | 12.47 | 12.48 | 12.24 | 12.27 | 69,219 | -0.09(-0.71%) |
Jan 19, 2022 | 12.48 | 12.81 | 12.34 | 12.36 | 61,976 | -0.08(-0.63%) |
Jan 18, 2022 | 12.75 | 12.89 | 12.41 | 12.44 | 70,174 | -0.49(-3.76%) |
Jan 14, 2022 | 12.92 | 0 | -0.19(-1.48%) | |||
Jan 13, 2022 | 12.79 | 13.29 | 12.58 | 13.12 | 167,626 | +0.34(+2.66%) |
Jan 12, 2022 | 12.69 | 13.06 | 12.45 | 12.78 | 161,344 | +0.15(+1.15%) |
Jan 11, 2022 | 12.31 | 12.77 | 12.31 | 12.63 | 88,612 | +0.25(+2.04%) |
Jan 10, 2022 | 12.70 | 12.70 | 12.28 | 12.38 | 227,373 | -0.35(-2.75%) |
Jan 07, 2022 | 12.69 | 12.82 | 12.54 | 12.73 | 67,228 | +0.03(+0.23%) |
Jan 06, 2022 | 12.78 | 12.96 | 12.45 | 12.70 | 125,714 | -0.13(-0.98%) |
Jan 05, 2022 | 12.98 | 13.21 | 12.63 | 12.82 | 136,111 | -0.22(-1.71%) |
Jan 04, 2022 | 13.28 | 13.29 | 12.75 | 13.05 | 261,327 | -0.23(-1.76%) |
Jan 03, 2022 | 13.71 | 13.79 | 13.01 | 13.28 | 179,949 | -0.30(-2.22%) |
Dec 31, 2021 | 13.17 | 13.63 | 13.17 | 13.58 | 134,561 | +0.43(+3.25%) |
Dec 30, 2021 | 12.81 | 13.22 | 12.70 | 13.16 | 173,984 | +0.38(+2.97%) |
Dec 29, 2021 | 12.40 | 12.97 | 12.18 | 12.78 | 198,925 | +0.40(+3.22%) |
Dec 28, 2021 | 12.25 | 12.47 | 12.25 | 12.38 | 195,276 | +0.09(+0.71%) |
Dec 27, 2021 | 12.33 | 12.55 | 12.14 | 12.29 | 94,085 | +0.05(+0.40%) |
Dec 23, 2021 | 12.08 | 12.44 | 12.05 | 12.24 | 235,239 | +0.17(+1.45%) |
Dec 22, 2021 | 11.93 | 12.20 | 11.93 | 12.07 | 200,408 | +0.12(+0.98%) |
Dec 21, 2021 | 11.85 | 12.18 | 11.75 | 11.95 | 532,753 | +0.16(+1.32%) |
Dec 20, 2021 | 11.81 | 12.36 | 11.80 | 11.80 | 662,440 | -0.55(-4.48%) |
Dec 17, 2021 | 12.59 | 13.16 | 11.98 | 12.35 | 1,453,988 | -0.31(-2.46%) |
Dec 16, 2021 | 13.04 | 13.30 | 12.65 | 12.66 | 587,240 | -0.39(-2.98%) |
Dec 15, 2021 | 12.88 | 13.52 | 12.74 | 13.05 | 474,897 | +0.17(+1.36%) |
Dec 14, 2021 | 12.86 | 13.31 | 12.66 | 12.87 | 166,119 | -0.23(-1.78%) |
Dec 13, 2021 | 13.59 | 13.79 | 12.69 | 13.11 | 179,681 | -0.52(-3.85%) |
Dec 10, 2021 | 14.04 | 14.19 | 13.20 | 13.63 | 149,287 | -0.34(-2.43%) |
Dec 09, 2021 | 14.13 | 14.43 | 13.47 | 13.97 | 149,702 | -0.34(-2.38%) |
Dec 08, 2021 | 14.58 | 14.60 | 13.83 | 14.31 | 194,076 | -0.27(-1.87%) |
Dec 07, 2021 | 14.10 | 14.86 | 14.10 | 14.58 | 234,887 | +0.50(+3.52%) |
Dec 06, 2021 | 14.09 | 14.48 | 13.70 | 14.09 | 428,784 | +0.15(+1.05%) |
Dec 03, 2021 | 13.99 | 14.19 | 13.81 | 13.94 | 376,509 | +0.00(+0.00%) |
Dec 02, 2021 | 13.78 | 13.97 | 13.51 | 13.94 | 485,939 | +0.32(+2.35%) |
Dec 01, 2021 | 13.49 | 13.89 | 13.47 | 13.62 | 307,345 | +0.24(+1.82%) |
Nov 30, 2021 | 12.84 | 13.41 | 12.68 | 13.38 | 344,421 | +0.58(+4.56%) |
Nov 29, 2021 | 13.03 | 13.03 | 12.56 | 12.80 | 282,833 | -0.10(-0.75%) |
Nov 26, 2021 | 12.94 | 12.99 | 12.75 | 12.89 | 32,661 | -0.22(-1.70%) |
Nov 24, 2021 | 12.73 | 13.15 | 12.73 | 13.12 | 77,830 | +0.26(+2.04%) |
Nov 23, 2021 | 13.51 | 13.51 | 12.53 | 12.85 | 462,949 | -0.68(-5.03%) |
Nov 22, 2021 | 14.26 | 14.53 | 13.52 | 13.53 | 338,910 | -0.02(-0.14%) |
Nov 19, 2021 | 13.51 | 13.84 | 13.22 | 13.55 | 182,046 | -0.08(-0.57%) |
Nov 18, 2021 | 13.53 | 13.98 | 13.09 | 13.63 | 383,444 | +0.07(+0.50%) |
Nov 17, 2021 | 13.61 | 13.87 | 13.41 | 13.56 | 215,268 | +0.00(+0.00%) |
Nov 16, 2021 | 13.59 | 14.07 | 13.47 | 13.56 | 292,293 | -0.03(-0.21%) |
Nov 15, 2021 | 13.46 | 14.25 | 13.30 | 13.59 | 401,102 | +0.52(+4.02%) |
Nov 12, 2021 | 12.27 | 13.60 | 12.27 | 13.07 | 579,702 | +0.78(+6.32%) |
Nov 11, 2021 | 11.96 | 12.39 | 11.79 | 12.29 | 171,933 | +0.10(+0.80%) |
Nov 10, 2021 | 12.01 | 12.19 | 344,431 | -0.02(-0.16%) | ||
Nov 09, 2021 | 11.97 | 12.24 | 11.96 | 12.21 | 215,560 | +0.08(+0.64%) |
Nov 08, 2021 | 12.01 | 12.24 | 11.90 | 12.14 | 274,885 | -0.01(-0.08%) |
Nov 05, 2021 | 11.87 | 12.24 | 11.87 | 12.14 | 88,284 | +0.08(+0.64%) |
Nov 04, 2021 | 11.71 | 12.14 | 11.71 | 12.07 | 125,194 | +0.17(+1.39%) |
Nov 03, 2021 | 11.83 | 12.29 | 11.73 | 11.90 | 197,132 | -0.07(-0.57%) |
Nov 02, 2021 | 11.71 | 12.13 | 11.71 | 11.97 | 96,137 | +0.17(+1.40%) |