Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 11.25 | 12.04 | 11.98 | 160,211 | +0.59(+5.18%) | |
Jan 28, 2022 | 11.34 | 11.39 | 10.76 | 11.39 | 122,030 | +0.08(+0.71%) |
Jan 27, 2022 | 11.70 | 11.99 | 11.16 | 11.31 | 69,974 | -0.34(-2.92%) |
Jan 26, 2022 | 12.12 | 12.27 | 11.44 | 11.65 | 121,580 | -0.45(-3.72%) |
Jan 25, 2022 | 12.02 | 12.22 | 11.58 | 12.10 | 136,421 | -0.14(-1.14%) |
Jan 24, 2022 | 11.72 | 12.27 | 11.45 | 12.24 | 81,089 | +0.29(+2.43%) |
Jan 21, 2022 | 12.05 | 12.20 | 11.60 | 11.95 | 108,947 | +0.01(+0.08%) |
Jan 20, 2022 | 12.15 | 12.49 | 11.93 | 11.94 | 77,957 | -0.10(-0.83%) |
Jan 19, 2022 | 12.36 | 12.36 | 11.92 | 12.04 | 68,640 | -0.28(-2.27%) |
Jan 18, 2022 | 12.75 | 12.75 | 12.26 | 12.32 | 64,749 | -0.64(-4.94%) |
Jan 14, 2022 | 12.96 | 0 | -0.08(-0.61%) | |||
Jan 13, 2022 | 12.94 | 13.30 | 12.70 | 13.04 | 74,159 | +0.14(+1.09%) |
Jan 12, 2022 | 13.35 | 13.40 | 12.70 | 12.90 | 111,476 | -0.45(-3.37%) |
Jan 11, 2022 | 13.30 | 13.63 | 13.12 | 13.35 | 118,298 | -0.13(-0.96%) |
Jan 10, 2022 | 12.60 | 13.50 | 12.15 | 13.48 | 122,836 | +0.83(+6.56%) |
Jan 07, 2022 | 13.06 | 13.06 | 12.31 | 12.65 | 111,306 | -0.35(-2.69%) |
Jan 06, 2022 | 13.26 | 13.48 | 12.85 | 13.00 | 93,715 | -0.30(-2.26%) |
Jan 05, 2022 | 14.04 | 14.23 | 13.24 | 13.30 | 203,411 | -0.75(-5.34%) |
Jan 04, 2022 | 14.07 | 14.26 | 13.38 | 14.05 | 95,153 | +0.05(+0.36%) |
Jan 03, 2022 | 13.67 | 14.13 | 13.43 | 14.00 | 113,144 | +0.38(+2.79%) |
Dec 31, 2021 | 13.24 | 13.66 | 13.12 | 13.62 | 206,589 | +0.31(+2.33%) |
Dec 30, 2021 | 12.55 | 13.39 | 12.55 | 13.31 | 215,844 | +0.68(+5.38%) |
Dec 29, 2021 | 12.86 | 13.01 | 12.42 | 12.63 | 102,777 | -0.07(-0.55%) |
Dec 28, 2021 | 13.16 | 13.16 | 12.68 | 12.70 | 42,197 | -0.21(-1.63%) |
Dec 27, 2021 | 12.93 | 13.09 | 12.70 | 12.91 | 67,054 | -0.04(-0.31%) |
Dec 23, 2021 | 13.16 | 13.21 | 12.84 | 12.95 | 73,106 | -0.11(-0.84%) |
Dec 22, 2021 | 12.56 | 13.07 | 12.56 | 13.06 | 149,108 | +0.36(+2.83%) |
Dec 21, 2021 | 12.39 | 12.92 | 12.34 | 12.70 | 118,513 | +0.46(+3.76%) |
Dec 20, 2021 | 12.39 | 12.41 | 11.86 | 12.24 | 129,036 | -0.45(-3.55%) |
Dec 17, 2021 | 12.59 | 12.92 | 12.08 | 12.69 | 453,546 | +0.44(+3.59%) |
Dec 16, 2021 | 13.88 | 13.88 | 12.23 | 12.25 | 158,317 | -0.56(-4.37%) |
Dec 15, 2021 | 12.80 | 12.91 | 12.34 | 12.81 | 113,815 | -0.04(-0.31%) |
Dec 14, 2021 | 13.05 | 13.28 | 12.78 | 12.85 | 113,928 | -0.34(-2.58%) |
Dec 13, 2021 | 13.26 | 13.47 | 13.01 | 13.19 | 107,101 | -0.14(-1.05%) |
Dec 10, 2021 | 13.52 | 13.59 | 13.28 | 13.33 | 71,885 | -0.09(-0.67%) |
Dec 09, 2021 | 13.76 | 14.37 | 13.27 | 13.42 | 56,172 | -0.50(-3.59%) |
Dec 08, 2021 | 13.84 | 14.16 | 13.76 | 13.92 | 91,144 | +0.03(+0.22%) |
Dec 07, 2021 | 14.29 | 14.29 | 13.49 | 13.89 | 98,071 | +0.44(+3.27%) |
Dec 06, 2021 | 13.13 | 13.62 | 12.90 | 13.45 | 109,742 | +0.48(+3.70%) |
Dec 03, 2021 | 13.39 | 14.04 | 12.75 | 12.97 | 115,998 | -0.41(-3.06%) |
Dec 02, 2021 | 12.82 | 13.45 | 12.80 | 13.38 | 83,385 | +0.48(+3.72%) |
Dec 01, 2021 | 13.64 | 14.30 | 12.90 | 12.90 | 185,090 | -0.53(-3.95%) |
Nov 30, 2021 | 13.73 | 13.73 | 13.20 | 13.43 | 190,382 | +0.05(+0.37%) |
Nov 29, 2021 | 13.85 | 13.85 | 13.25 | 13.38 | 260,193 | -0.12(-0.89%) |
Nov 26, 2021 | 15.04 | 15.04 | 13.41 | 13.50 | 129,891 | -1.18(-8.04%) |
Nov 24, 2021 | 14.58 | 14.79 | 14.30 | 14.68 | 91,702 | +0.11(+0.75%) |
Nov 23, 2021 | 14.73 | 14.73 | 14.28 | 14.57 | 192,307 | -0.22(-1.49%) |
Nov 22, 2021 | 14.45 | 14.93 | 14.33 | 14.79 | 169,137 | +0.37(+2.57%) |
Nov 19, 2021 | 14.49 | 14.68 | 14.37 | 14.42 | 123,717 | -0.10(-0.69%) |
Nov 18, 2021 | 15.13 | 15.13 | 14.50 | 14.52 | 167,045 | -0.43(-2.88%) |
Nov 17, 2021 | 14.96 | 15.07 | 14.82 | 14.95 | 95,936 | +0.02(+0.13%) |
Nov 16, 2021 | 15.04 | 15.36 | 14.85 | 14.93 | 89,003 | -0.04(-0.27%) |
Nov 15, 2021 | 15.33 | 15.33 | 14.65 | 14.97 | 157,457 | -0.29(-1.90%) |
Nov 12, 2021 | 15.36 | 15.46 | 15.03 | 15.26 | 94,156 | -0.10(-0.65%) |
Nov 11, 2021 | 15.38 | 15.41 | 14.96 | 15.36 | 75,455 | +0.00(+0.00%) |
Nov 10, 2021 | 15.40 | 15.36 | 80,598 | -0.06(-0.39%) | ||
Nov 09, 2021 | 15.66 | 15.66 | 15.26 | 15.42 | 61,983 | -0.23(-1.47%) |
Nov 08, 2021 | 16.43 | 16.43 | 15.58 | 15.65 | 58,332 | -0.57(-3.51%) |
Nov 05, 2021 | 15.97 | 16.56 | 15.89 | 16.22 | 138,095 | +0.34(+2.14%) |
Nov 04, 2021 | 16.65 | 16.65 | 15.84 | 15.88 | 102,672 | -0.43(-2.64%) |
Nov 03, 2021 | 15.67 | 16.39 | 15.67 | 16.31 | 158,155 | +0.32(+2.00%) |
Nov 02, 2021 | 15.46 | 15.99 | 15.30 | 15.99 | 80,812 | +0.43(+2.76%) |