Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 10.50 | 10.80 | 10.54 | 659,295 | +0.21(+2.08%) | |
Jan 28, 2022 | 10.48 | 10.58 | 10.12 | 10.32 | 389,632 | -0.19(-1.81%) |
Jan 27, 2022 | 11.25 | 11.25 | 10.35 | 10.51 | 384,550 | -0.40(-3.66%) |
Jan 26, 2022 | 11.02 | 11.26 | 10.63 | 10.91 | 359,198 | -0.09(-0.83%) |
Jan 25, 2022 | 11.01 | 11.01 | 10.49 | 11.00 | 395,347 | +0.00(+0.00%) |
Jan 24, 2022 | 10.65 | 11.02 | 10.10 | 11.00 | 1,228,766 | +0.07(+0.60%) |
Jan 21, 2022 | 11.07 | 11.43 | 10.57 | 10.93 | 675,751 | -0.47(-4.09%) |
Jan 20, 2022 | 11.87 | 11.87 | 11.11 | 11.40 | 582,921 | -0.30(-2.56%) |
Jan 19, 2022 | 12.50 | 12.52 | 11.54 | 11.70 | 476,030 | -0.77(-6.17%) |
Jan 18, 2022 | 12.65 | 12.78 | 12.22 | 12.47 | 309,826 | -0.28(-2.20%) |
Jan 14, 2022 | 12.75 | 0 | -0.21(-1.62%) | |||
Jan 13, 2022 | 13.05 | 13.13 | 12.50 | 12.96 | 429,769 | +0.06(+0.47%) |
Jan 12, 2022 | 12.69 | 13.94 | 12.29 | 12.90 | 325,913 | +0.35(+2.79%) |
Jan 11, 2022 | 12.39 | 12.69 | 12.19 | 12.55 | 348,173 | +0.05(+0.40%) |
Jan 10, 2022 | 12.43 | 12.55 | 12.08 | 12.50 | 311,844 | -0.06(-0.48%) |
Jan 07, 2022 | 12.16 | 12.65 | 11.85 | 12.56 | 335,300 | +0.47(+3.89%) |
Jan 06, 2022 | 11.50 | 12.29 | 10.88 | 12.09 | 624,758 | +0.29(+2.50%) |
Jan 05, 2022 | 12.03 | 12.24 | 10.82 | 11.80 | 586,279 | -0.31(-2.60%) |
Jan 04, 2022 | 12.78 | 12.93 | 12.03 | 12.11 | 292,926 | -0.55(-4.34%) |
Jan 03, 2022 | 12.62 | 13.12 | 12.60 | 12.66 | 458,640 | +0.08(+0.64%) |
Dec 31, 2021 | 12.39 | 12.62 | 12.20 | 12.58 | 347,043 | +0.26(+2.11%) |
Dec 30, 2021 | 12.00 | 12.47 | 11.87 | 12.32 | 391,183 | +0.35(+2.88%) |
Dec 29, 2021 | 11.87 | 12.05 | 11.48 | 11.97 | 276,424 | +0.07(+0.63%) |
Dec 28, 2021 | 11.95 | 12.20 | 11.55 | 11.90 | 352,137 | -0.02(-0.17%) |
Dec 27, 2021 | 11.89 | 12.21 | 11.89 | 11.92 | 167,413 | -0.03(-0.25%) |
Dec 23, 2021 | 11.85 | 12.35 | 11.55 | 11.95 | 550,264 | +0.23(+1.96%) |
Dec 22, 2021 | 10.36 | 11.95 | 10.35 | 11.72 | 640,212 | +1.08(+10.15%) |
Dec 21, 2021 | 10.49 | 10.74 | 10.32 | 10.64 | 317,730 | +0.23(+2.21%) |
Dec 20, 2021 | 10.51 | 10.60 | 10.20 | 10.41 | 485,973 | -0.29(-2.73%) |
Dec 17, 2021 | 10.45 | 11.04 | 10.39 | 10.70 | 321,568 | -0.05(-0.45%) |
Dec 16, 2021 | 10.80 | 10.85 | 10.49 | 10.75 | 312,998 | -0.06(-0.56%) |
Dec 15, 2021 | 10.86 | 10.88 | 10.14 | 10.81 | 543,947 | -0.07(-0.61%) |
Dec 14, 2021 | 11.01 | 11.01 | 10.35 | 10.88 | 544,706 | -0.10(-0.94%) |
Dec 13, 2021 | 11.75 | 11.86 | 10.83 | 10.98 | 717,544 | -0.83(-7.03%) |
Dec 10, 2021 | 11.69 | 12.17 | 11.52 | 11.81 | 479,519 | -0.18(-1.50%) |
Dec 09, 2021 | 12.02 | 12.02 | 11.02 | 11.99 | 519,585 | +0.14(+1.18%) |
Dec 08, 2021 | 11.14 | 12.10 | 10.82 | 11.85 | 404,238 | +0.93(+8.52%) |
Dec 07, 2021 | 10.87 | 11.48 | 10.65 | 10.92 | 441,831 | +0.15(+1.39%) |
Dec 06, 2021 | 11.15 | 11.50 | 10.50 | 10.77 | 624,008 | -0.40(-3.58%) |
Dec 03, 2021 | 10.86 | 11.44 | 10.80 | 11.17 | 673,986 | +0.52(+4.88%) |
Dec 02, 2021 | 10.25 | 10.78 | 10.05 | 10.65 | 647,070 | +0.55(+5.45%) |
Dec 01, 2021 | 10.90 | 11.03 | 9.880 | 10.10 | 1,131,088 | -0.82(-7.51%) |
Nov 30, 2021 | 11.32 | 11.45 | 10.57 | 10.92 | 516,798 | -0.51(-4.50%) |
Nov 29, 2021 | 11.72 | 11.81 | 10.81 | 11.43 | 980,410 | -0.20(-1.68%) |
Nov 26, 2021 | 11.15 | 11.69 | 11.00 | 11.63 | 332,135 | -0.12(-1.02%) |
Nov 24, 2021 | 11.57 | 12.14 | 11.53 | 11.75 | 489,031 | +0.18(+1.55%) |
Nov 23, 2021 | 11.59 | 11.76 | 11.10 | 11.57 | 508,667 | +0.23(+2.03%) |
Nov 22, 2021 | 12.00 | 12.10 | 11.08 | 11.34 | 498,577 | -0.62(-5.18%) |
Nov 19, 2021 | 11.95 | 12.27 | 11.70 | 11.96 | 420,505 | +0.06(+0.50%) |
Nov 18, 2021 | 12.49 | 11.96 | 11.52 | 11.90 | 866,688 | -0.47(-3.80%) |
Nov 17, 2021 | 12.79 | 12.85 | 12.05 | 12.37 | 812,536 | -0.45(-3.51%) |
Nov 16, 2021 | 13.60 | 13.84 | 12.76 | 12.82 | 703,992 | -0.46(-3.46%) |
Nov 15, 2021 | 14.36 | 15.01 | 13.12 | 13.28 | 1,583,411 | -0.58(-4.18%) |
Nov 12, 2021 | 13.00 | 13.94 | 12.93 | 13.86 | 1,439,942 | +0.95(+7.36%) |
Nov 11, 2021 | 12.07 | 12.98 | 12.00 | 12.91 | 1,007,120 | +0.97(+8.12%) |
Nov 10, 2021 | 12.40 | 11.94 | 682,737 | -0.38(-3.08%) | ||
Nov 09, 2021 | 12.06 | 12.75 | 11.74 | 12.32 | 1,063,179 | -0.00(-0.02%) |
Nov 08, 2021 | 11.65 | 12.69 | 11.50 | 12.32 | 1,879,311 | +1.00(+8.85%) |
Nov 05, 2021 | 10.05 | 11.42 | 9.980 | 11.32 | 785,664 | +1.37(+13.77%) |
Nov 04, 2021 | 10.29 | 10.50 | 9.860 | 9.950 | 641,601 | -0.35(-3.40%) |
Nov 03, 2021 | 10.53 | 10.55 | 10.15 | 10.30 | 562,938 | -0.23(-2.18%) |
Nov 02, 2021 | 11.41 | 11.60 | 10.49 | 10.53 | 606,599 | -0.85(-7.51%) |