Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 11.70 | 12.08 | 97,072 | +0.41(+3.50%) | ||
Jan 28, 2022 | 11.65 | 11.67 | 11.36 | 11.67 | 240,888 | -0.05(-0.41%) |
Jan 27, 2022 | 12.18 | 12.35 | 11.65 | 11.72 | 104,709 | -0.34(-2.84%) |
Jan 26, 2022 | 12.34 | 12.61 | 11.89 | 12.06 | 94,376 | -0.13(-1.09%) |
Jan 25, 2022 | 12.33 | 12.45 | 12.04 | 12.20 | 54,188 | -0.43(-3.39%) |
Jan 24, 2022 | 12.04 | 12.63 | 11.84 | 12.63 | 190,143 | +0.29(+2.39%) |
Jan 21, 2022 | 12.24 | 12.68 | 12.12 | 12.33 | 119,599 | -0.07(-0.54%) |
Jan 20, 2022 | 12.76 | 13.14 | 12.38 | 12.40 | 212,145 | -0.31(-2.47%) |
Jan 19, 2022 | 13.49 | 13.73 | 12.71 | 12.71 | 214,438 | -0.88(-6.51%) |
Jan 18, 2022 | 13.67 | 13.90 | 13.45 | 13.60 | 220,729 | -0.30(-2.19%) |
Jan 14, 2022 | 13.90 | 0 | -0.24(-1.68%) | |||
Jan 13, 2022 | 14.33 | 14.51 | 13.80 | 14.14 | 105,946 | -0.17(-1.20%) |
Jan 12, 2022 | 14.60 | 14.67 | 14.15 | 14.31 | 98,286 | -0.21(-1.44%) |
Jan 11, 2022 | 14.35 | 14.55 | 13.65 | 14.52 | 276,103 | +0.08(+0.53%) |
Jan 10, 2022 | 14.40 | 14.99 | 14.17 | 14.44 | 408,987 | +0.13(+0.93%) |
Jan 07, 2022 | 13.66 | 14.56 | 13.46 | 14.31 | 579,555 | +0.65(+4.74%) |
Jan 06, 2022 | 12.77 | 14.26 | 12.28 | 13.66 | 918,812 | +1.64(+13.61%) |
Jan 05, 2022 | 12.31 | 12.63 | 11.77 | 12.03 | 164,770 | -0.46(-3.66%) |
Jan 04, 2022 | 11.78 | 12.63 | 11.78 | 12.48 | 165,952 | +0.70(+5.98%) |
Jan 03, 2022 | 12.93 | 12.99 | 11.62 | 11.78 | 320,422 | -1.08(-8.43%) |
Dec 31, 2021 | 13.02 | 13.03 | 12.65 | 12.86 | 112,309 | -0.27(-2.03%) |
Dec 30, 2021 | 11.75 | 13.26 | 11.58 | 13.13 | 768,360 | +1.46(+12.47%) |
Dec 29, 2021 | 11.80 | 11.89 | 11.66 | 11.67 | 51,385 | -0.09(-0.73%) |
Dec 28, 2021 | 11.97 | 11.97 | 11.53 | 11.76 | 102,838 | -0.23(-1.90%) |
Dec 27, 2021 | 11.93 | 12.04 | 11.71 | 11.99 | 106,139 | +0.19(+1.61%) |
Dec 23, 2021 | 11.55 | 12.04 | 11.55 | 11.80 | 81,047 | +0.21(+1.81%) |
Dec 22, 2021 | 11.70 | 11.70 | 11.37 | 11.59 | 25,281 | -0.11(-0.98%) |
Dec 21, 2021 | 10.92 | 11.75 | 10.89 | 11.70 | 105,426 | +0.88(+8.18%) |
Dec 20, 2021 | 10.96 | 10.98 | 10.65 | 10.82 | 58,324 | -0.29(-2.65%) |
Dec 17, 2021 | 10.89 | 11.41 | 10.74 | 11.11 | 67,586 | +0.09(+0.78%) |
Dec 16, 2021 | 11.10 | 11.27 | 10.78 | 11.03 | 60,463 | +0.00(+0.00%) |
Dec 15, 2021 | 11.04 | 11.06 | 10.33 | 11.03 | 183,751 | -0.07(-0.60%) |
Dec 14, 2021 | 10.97 | 11.28 | 10.96 | 11.09 | 86,302 | -0.09(-0.77%) |
Dec 13, 2021 | 11.45 | 11.45 | 10.99 | 11.18 | 70,642 | -0.20(-1.76%) |
Dec 10, 2021 | 11.33 | 11.46 | 10.96 | 11.38 | 56,959 | +0.05(+0.42%) |
Dec 09, 2021 | 11.88 | 12.06 | 11.24 | 11.33 | 78,083 | -0.56(-4.72%) |
Dec 08, 2021 | 11.23 | 12.07 | 10.80 | 11.89 | 473,833 | +1.27(+11.91%) |
Dec 07, 2021 | 10.41 | 10.67 | 10.31 | 10.63 | 34,973 | +0.42(+4.10%) |
Dec 06, 2021 | 10.31 | 10.86 | 9.857 | 10.21 | 114,483 | +0.04(+0.37%) |
Dec 03, 2021 | 10.40 | 10.40 | 9.999 | 10.17 | 50,392 | -0.09(-0.83%) |
Dec 02, 2021 | 10.07 | 10.47 | 9.990 | 10.26 | 65,218 | +0.15(+1.51%) |
Dec 01, 2021 | 10.61 | 10.64 | 9.980 | 10.10 | 47,795 | -0.35(-3.37%) |
Nov 30, 2021 | 10.47 | 10.68 | 10.16 | 10.46 | 77,007 | -0.13(-1.26%) |
Nov 29, 2021 | 10.70 | 10.79 | 10.50 | 10.59 | 53,340 | +0.07(+0.63%) |
Nov 26, 2021 | 10.75 | 10.81 | 10.48 | 10.52 | 36,598 | -0.66(-5.87%) |
Nov 24, 2021 | 10.77 | 11.25 | 10.76 | 11.18 | 60,223 | +0.33(+3.07%) |
Nov 23, 2021 | 10.77 | 11.10 | 10.65 | 10.85 | 92,472 | -0.01(-0.09%) |
Nov 22, 2021 | 11.01 | 11.72 | 10.65 | 10.86 | 74,864 | -0.15(-1.38%) |
Nov 19, 2021 | 11.07 | 11.40 | 10.99 | 11.01 | 70,724 | -0.15(-1.36%) |
Nov 18, 2021 | 11.37 | 11.21 | 11.15 | 11.16 | 51,641 | -0.23(-2.01%) |
Nov 17, 2021 | 11.89 | 12.06 | 11.23 | 11.39 | 70,394 | -0.62(-5.15%) |
Nov 16, 2021 | 11.75 | 12.23 | 11.65 | 12.01 | 277,524 | +0.26(+2.19%) |
Nov 15, 2021 | 11.62 | 11.85 | 11.51 | 11.75 | 69,479 | +0.28(+2.40%) |
Nov 12, 2021 | 11.18 | 11.47 | 11.00 | 11.47 | 54,449 | +0.29(+2.64%) |
Nov 11, 2021 | 11.02 | 11.18 | 10.98 | 11.18 | 9,140 | +0.27(+2.44%) |
Nov 10, 2021 | 11.14 | 10.91 | 30,319 | -0.23(-2.05%) | ||
Nov 09, 2021 | 11.14 | 11.25 | 10.91 | 11.14 | 32,483 | +0.04(+0.34%) |
Nov 08, 2021 | 11.21 | 11.26 | 10.97 | 11.10 | 35,249 | -0.08(-0.68%) |
Nov 05, 2021 | 11.42 | 11.54 | 10.97 | 11.18 | 59,796 | -0.24(-2.08%) |
Nov 04, 2021 | 11.47 | 11.59 | 10.97 | 11.42 | 86,776 | +0.06(+0.50%) |
Nov 03, 2021 | 10.75 | 11.49 | 10.75 | 11.36 | 118,878 | +0.50(+4.62%) |
Nov 02, 2021 | 10.62 | 10.97 | 10.52 | 10.86 | 52,002 | +0.26(+2.41%) |