Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 12.01 | 12.51 | 1,088,748 | +0.36(+2.96%) | ||
Jan 28, 2022 | 11.80 | 12.17 | 11.56 | 12.15 | 723,858 | +0.22(+1.84%) |
Jan 27, 2022 | 12.48 | 12.69 | 11.81 | 11.93 | 527,304 | -0.39(-3.17%) |
Jan 26, 2022 | 12.91 | 12.98 | 12.24 | 12.32 | 649,602 | -0.36(-2.84%) |
Jan 25, 2022 | 12.64 | 12.96 | 12.31 | 12.68 | 867,220 | -0.11(-0.86%) |
Jan 24, 2022 | 12.68 | 12.88 | 11.76 | 12.79 | 1,741,064 | -0.21(-1.62%) |
Jan 21, 2022 | 13.12 | 13.61 | 12.93 | 13.00 | 1,087,041 | -0.32(-2.40%) |
Jan 20, 2022 | 13.16 | 13.71 | 13.00 | 13.32 | 945,265 | +0.16(+1.22%) |
Jan 19, 2022 | 13.25 | 13.63 | 13.15 | 13.16 | 978,768 | +0.15(+1.15%) |
Jan 18, 2022 | 12.53 | 13.19 | 12.45 | 13.01 | 1,043,637 | +0.23(+1.80%) |
Jan 14, 2022 | 12.78 | 0 | -0.14(-1.08%) | |||
Jan 13, 2022 | 13.35 | 13.40 | 12.88 | 12.92 | 528,908 | -0.36(-2.71%) |
Jan 12, 2022 | 13.31 | 13.49 | 13.13 | 13.28 | 463,737 | +0.17(+1.30%) |
Jan 11, 2022 | 13.00 | 13.18 | 12.71 | 13.11 | 606,054 | +0.09(+0.69%) |
Jan 10, 2022 | 13.21 | 13.25 | 12.60 | 13.02 | 737,261 | -0.23(-1.74%) |
Jan 07, 2022 | 13.33 | 13.47 | 13.08 | 13.25 | 839,462 | -0.07(-0.53%) |
Jan 06, 2022 | 13.32 | 13.65 | 13.05 | 13.32 | 556,081 | -0.04(-0.30%) |
Jan 05, 2022 | 13.72 | 13.86 | 13.34 | 13.36 | 764,334 | -0.23(-1.69%) |
Jan 04, 2022 | 13.96 | 13.97 | 13.52 | 13.59 | 524,155 | -0.28(-2.02%) |
Jan 03, 2022 | 13.52 | 13.98 | 13.33 | 13.87 | 513,554 | +0.40(+2.97%) |
Dec 31, 2021 | 13.62 | 13.80 | 13.46 | 13.47 | 454,038 | -0.17(-1.25%) |
Dec 30, 2021 | 13.57 | 14.07 | 13.54 | 13.64 | 678,535 | +0.02(+0.15%) |
Dec 29, 2021 | 13.76 | 13.84 | 13.53 | 13.62 | 416,956 | -0.25(-1.80%) |
Dec 28, 2021 | 14.05 | 14.30 | 13.82 | 13.87 | 361,363 | -0.18(-1.28%) |
Dec 27, 2021 | 14.34 | 14.38 | 14.02 | 14.05 | 367,303 | -0.15(-1.06%) |
Dec 23, 2021 | 13.91 | 14.31 | 13.86 | 14.20 | 377,393 | +0.13(+0.92%) |
Dec 22, 2021 | 13.79 | 14.22 | 13.64 | 14.07 | 692,293 | +0.28(+2.03%) |
Dec 21, 2021 | 13.20 | 13.88 | 13.20 | 13.79 | 705,754 | +0.70(+5.35%) |
Dec 20, 2021 | 13.21 | 13.29 | 12.72 | 13.09 | 980,394 | -0.43(-3.18%) |
Dec 17, 2021 | 13.02 | 13.53 | 12.88 | 13.52 | 3,010,613 | +0.33(+2.50%) |
Dec 16, 2021 | 13.52 | 13.83 | 13.10 | 13.19 | 811,273 | -0.25(-1.86%) |
Dec 15, 2021 | 12.77 | 13.46 | 12.50 | 13.44 | 1,102,755 | +0.59(+4.59%) |
Dec 14, 2021 | 12.70 | 13.03 | 12.58 | 12.85 | 1,064,726 | +0.01(+0.08%) |
Dec 13, 2021 | 13.27 | 13.27 | 12.65 | 12.84 | 1,127,306 | -0.57(-4.25%) |
Dec 10, 2021 | 13.65 | 13.85 | 13.21 | 13.41 | 757,045 | -0.10(-0.74%) |
Dec 09, 2021 | 13.68 | 13.80 | 13.23 | 13.51 | 1,083,176 | -0.17(-1.24%) |
Dec 08, 2021 | 13.70 | 14.00 | 13.45 | 13.68 | 1,462,232 | -0.02(-0.15%) |
Dec 07, 2021 | 13.65 | 13.88 | 13.57 | 13.70 | 744,588 | +0.27(+2.01%) |
Dec 06, 2021 | 13.51 | 13.62 | 13.11 | 13.43 | 736,916 | +0.08(+0.60%) |
Dec 03, 2021 | 13.70 | 13.79 | 13.15 | 13.35 | 648,960 | -0.27(-1.98%) |
Dec 02, 2021 | 13.30 | 13.75 | 13.23 | 13.62 | 1,030,677 | +0.22(+1.64%) |
Dec 01, 2021 | 14.59 | 14.59 | 13.39 | 13.40 | 946,402 | -0.86(-6.03%) |
Nov 30, 2021 | 14.75 | 14.94 | 14.19 | 14.26 | 884,054 | -0.49(-3.32%) |
Nov 29, 2021 | 14.98 | 15.07 | 14.72 | 14.75 | 545,159 | -0.08(-0.54%) |
Nov 26, 2021 | 15.11 | 15.46 | 14.77 | 14.83 | 576,217 | -0.74(-4.75%) |
Nov 24, 2021 | 14.25 | 15.64 | 14.20 | 15.57 | 763,425 | +0.35(+2.30%) |
Nov 23, 2021 | 15.28 | 15.38 | 14.86 | 15.22 | 1,316,117 | -0.05(-0.33%) |
Nov 22, 2021 | 15.39 | 15.50 | 15.04 | 15.27 | 794,351 | -0.08(-0.52%) |
Nov 19, 2021 | 16.05 | 16.12 | 14.90 | 15.35 | 1,418,652 | -1.01(-6.17%) |
Nov 18, 2021 | 16.20 | 16.39 | 16.06 | 16.36 | 922,368 | +0.17(+1.05%) |
Nov 17, 2021 | 16.50 | 16.86 | 16.02 | 16.19 | 1,698,444 | -0.51(-3.05%) |
Nov 16, 2021 | 16.96 | 18.50 | 16.37 | 16.70 | 6,580,172 | +1.71(+11.41%) |
Nov 15, 2021 | 15.04 | 15.32 | 14.72 | 14.99 | 1,650,583 | +0.15(+1.01%) |
Nov 12, 2021 | 14.77 | 14.98 | 14.64 | 14.84 | 1,030,676 | +0.09(+0.61%) |
Nov 11, 2021 | 14.37 | 14.85 | 14.37 | 14.75 | 832,262 | +0.39(+2.72%) |
Nov 10, 2021 | 14.70 | 14.36 | 1,240,600 | -0.38(-2.58%) | ||
Nov 09, 2021 | 14.76 | 14.87 | 14.34 | 14.74 | 798,682 | +0.01(+0.07%) |
Nov 08, 2021 | 14.66 | 14.74 | 14.42 | 14.73 | 458,914 | +0.12(+0.82%) |
Nov 05, 2021 | 14.82 | 14.96 | 14.32 | 14.61 | 940,779 | -0.07(-0.48%) |
Nov 04, 2021 | 14.40 | 14.72 | 14.16 | 14.68 | 1,297,623 | +0.36(+2.51%) |
Nov 03, 2021 | 13.42 | 14.40 | 13.40 | 14.32 | 1,524,371 | +0.87(+6.47%) |
Nov 02, 2021 | 13.62 | 13.66 | 13.32 | 13.45 | 1,109,075 | -0.17(-1.25%) |