Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 12.53 | 12.42 | 12.52 | 42,672 | +0.11(+0.86%) | |
Jan 28, 2022 | 12.32 | 12.43 | 12.21 | 12.41 | 27,338 | +0.03(+0.27%) |
Jan 27, 2022 | 12.03 | 12.71 | 11.96 | 12.38 | 51,733 | +0.37(+3.08%) |
Jan 26, 2022 | 12.00 | 12.26 | 11.93 | 12.01 | 32,808 | +0.01(+0.07%) |
Jan 25, 2022 | 12.06 | 12.10 | 11.95 | 12.00 | 50,920 | -0.10(-0.82%) |
Jan 24, 2022 | 12.11 | 12.17 | 11.75 | 12.10 | 47,748 | -0.15(-1.21%) |
Jan 21, 2022 | 12.55 | 12.67 | 12.18 | 12.25 | 95,931 | -0.21(-1.65%) |
Jan 20, 2022 | 12.32 | 12.46 | 12.30 | 12.46 | 44,093 | +0.11(+0.86%) |
Jan 19, 2022 | 12.68 | 12.68 | 12.35 | 12.35 | 52,387 | -0.10(-0.79%) |
Jan 18, 2022 | 12.55 | 12.62 | 12.36 | 12.45 | 57,244 | -0.08(-0.65%) |
Jan 14, 2022 | 12.53 | 0 | +0.02(+0.20%) | |||
Jan 13, 2022 | 12.65 | 12.65 | 12.45 | 12.51 | 55,133 | -0.10(-0.78%) |
Jan 12, 2022 | 12.44 | 12.68 | 12.35 | 12.60 | 73,977 | +0.18(+1.45%) |
Jan 11, 2022 | 12.38 | 12.47 | 12.33 | 12.42 | 52,080 | +0.07(+0.53%) |
Jan 10, 2022 | 12.43 | 12.43 | 12.28 | 12.36 | 25,683 | -0.04(-0.33%) |
Jan 07, 2022 | 12.38 | 12.40 | 12.24 | 12.40 | 37,677 | +0.04(+0.33%) |
Jan 06, 2022 | 12.08 | 12.43 | 12.08 | 12.36 | 62,920 | +0.16(+1.34%) |
Jan 05, 2022 | 12.25 | 12.41 | 12.19 | 12.19 | 74,184 | +0.00(+0.00%) |
Jan 04, 2022 | 12.05 | 12.23 | 12.05 | 12.19 | 27,038 | +0.07(+0.61%) |
Jan 03, 2022 | 12.03 | 12.17 | 11.94 | 12.12 | 53,137 | +0.14(+1.16%) |
Dec 31, 2021 | 11.84 | 11.98 | 11.77 | 11.98 | 132,753 | +0.14(+1.17%) |
Dec 30, 2021 | 11.74 | 11.88 | 11.74 | 11.84 | 84,874 | +0.08(+0.70%) |
Dec 29, 2021 | 11.85 | 11.85 | 11.71 | 11.76 | 99,966 | -0.03(-0.28%) |
Dec 28, 2021 | 11.87 | 11.89 | 11.70 | 11.79 | 82,871 | -0.07(-0.62%) |
Dec 27, 2021 | 11.95 | 11.95 | 11.81 | 11.87 | 80,906 | +0.05(+0.42%) |
Dec 23, 2021 | 11.74 | 12.28 | 11.74 | 11.82 | 105,129 | +0.15(+1.26%) |
Dec 22, 2021 | 11.84 | 11.87 | 11.61 | 11.67 | 70,376 | -0.19(-1.58%) |
Dec 21, 2021 | 11.80 | 12.09 | 11.80 | 11.86 | 67,474 | +0.06(+0.48%) |
Dec 20, 2021 | 11.68 | 11.82 | 11.42 | 11.80 | 76,232 | +0.12(+1.05%) |
Dec 17, 2021 | 11.59 | 11.81 | 11.59 | 11.68 | 59,764 | -0.03(-0.28%) |
Dec 16, 2021 | 11.76 | 11.90 | 11.65 | 11.71 | 53,812 | -0.07(-0.55%) |
Dec 15, 2021 | 11.60 | 11.80 | 11.60 | 11.78 | 19,339 | +0.15(+1.33%) |
Dec 14, 2021 | 11.67 | 12.01 | 11.57 | 11.62 | 57,130 | -0.06(-0.49%) |
Dec 13, 2021 | 11.69 | 11.86 | 11.65 | 11.68 | 100,351 | -0.07(-0.62%) |
Dec 10, 2021 | 11.72 | 11.81 | 11.72 | 11.75 | 51,828 | +0.04(+0.35%) |
Dec 09, 2021 | 11.80 | 11.80 | 11.67 | 11.71 | 103,988 | -0.10(-0.83%) |
Dec 08, 2021 | 11.82 | 11.97 | 11.74 | 11.81 | 80,076 | +0.00(+0.00%) |
Dec 07, 2021 | 11.68 | 11.98 | 11.68 | 11.81 | 94,788 | +0.15(+1.33%) |
Dec 06, 2021 | 11.58 | 11.74 | 11.57 | 11.65 | 72,402 | +0.11(+0.92%) |
Dec 03, 2021 | 11.68 | 11.68 | 11.55 | 11.55 | 40,397 | -0.06(-0.49%) |
Dec 02, 2021 | 11.80 | 11.84 | 11.58 | 11.61 | 68,000 | -0.18(-1.52%) |
Dec 01, 2021 | 11.94 | 12.07 | 11.76 | 11.78 | 75,343 | -0.13(-1.09%) |
Nov 30, 2021 | 12.00 | 12.00 | 11.85 | 11.91 | 84,241 | -0.08(-0.68%) |
Nov 29, 2021 | 11.96 | 12.08 | 11.86 | 12.00 | 50,724 | +0.10(+0.82%) |
Nov 26, 2021 | 11.98 | 11.98 | 11.85 | 11.90 | 36,688 | -0.17(-1.42%) |
Nov 24, 2021 | 12.03 | 12.09 | 11.96 | 12.07 | 15,198 | +0.02(+0.20%) |
Nov 23, 2021 | 12.09 | 12.14 | 12.04 | 12.04 | 40,014 | -0.04(-0.34%) |
Nov 22, 2021 | 12.17 | 12.21 | 12.00 | 12.09 | 73,379 | -0.06(-0.50%) |
Nov 19, 2021 | 12.24 | 12.31 | 12.15 | 12.15 | 46,531 | -0.16(-1.32%) |
Nov 18, 2021 | 12.11 | 12.39 | 12.15 | 12.31 | 62,638 | +0.19(+1.60%) |
Nov 17, 2021 | 12.15 | 12.19 | 12.11 | 12.11 | 31,904 | -0.04(-0.33%) |
Nov 16, 2021 | 12.16 | 12.19 | 12.09 | 12.15 | 34,336 | +0.02(+0.20%) |
Nov 15, 2021 | 12.13 | 12.19 | 12.09 | 12.13 | 35,946 | +0.02(+0.20%) |
Nov 12, 2021 | 12.11 | 12.27 | 11.99 | 12.11 | 33,149 | +0.01(+0.07%) |
Nov 11, 2021 | 12.02 | 12.15 | 12.02 | 12.10 | 32,060 | +0.16(+1.36%) |
Nov 10, 2021 | 11.99 | 11.94 | 11.94 | 58,373 | -0.14(-1.14%) | |
Nov 09, 2021 | 12.11 | 12.14 | 12.02 | 12.07 | 74,883 | -0.03(-0.27%) |
Nov 08, 2021 | 12.14 | 12.15 | 12.05 | 12.11 | 41,975 | +0.06(+0.54%) |
Nov 05, 2021 | 12.04 | 12.11 | 12.02 | 12.04 | 32,324 | +0.06(+0.47%) |
Nov 04, 2021 | 11.97 | 12.03 | 11.90 | 11.98 | 112,235 | -0.01(-0.07%) |
Nov 03, 2021 | 11.89 | 12.01 | 11.89 | 11.99 | 137,161 | +0.06(+0.47%) |
Nov 02, 2021 | 11.90 | 11.96 | 11.89 | 11.94 | 72,121 | +0.08(+0.68%) |