Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 11.53 | 11.84 | 11.76 | 886,309 | +0.23(+1.96%) | |
Jan 28, 2022 | 11.40 | 11.65 | 11.20 | 11.53 | 764,330 | +0.15(+1.27%) |
Jan 27, 2022 | 11.25 | 11.54 | 11.16 | 11.39 | 719,665 | +0.31(+2.84%) |
Jan 26, 2022 | 11.48 | 11.58 | 10.98 | 11.08 | 764,567 | -0.26(-2.28%) |
Jan 25, 2022 | 10.95 | 11.45 | 10.77 | 11.33 | 732,598 | +0.15(+1.30%) |
Jan 24, 2022 | 10.98 | 11.22 | 10.52 | 11.19 | 994,685 | +0.09(+0.80%) |
Jan 21, 2022 | 11.49 | 11.64 | 11.08 | 11.10 | 915,163 | -0.56(-4.77%) |
Jan 20, 2022 | 12.01 | 12.24 | 11.62 | 11.66 | 687,629 | -0.42(-3.47%) |
Jan 19, 2022 | 12.12 | 12.27 | 12.03 | 12.07 | 580,311 | -0.01(-0.07%) |
Jan 18, 2022 | 12.33 | 12.48 | 12.00 | 12.08 | 744,807 | -0.26(-2.09%) |
Jan 14, 2022 | 12.34 | 0 | -0.02(-0.13%) | |||
Jan 13, 2022 | 12.57 | 12.69 | 12.04 | 12.36 | 913,988 | -0.27(-2.17%) |
Jan 12, 2022 | 12.73 | 12.81 | 12.52 | 12.63 | 472,651 | -0.02(-0.19%) |
Jan 11, 2022 | 12.28 | 12.90 | 12.25 | 12.65 | 729,163 | +0.46(+3.77%) |
Jan 10, 2022 | 12.35 | 12.38 | 11.93 | 12.20 | 646,572 | -0.06(-0.53%) |
Jan 07, 2022 | 12.01 | 12.34 | 11.94 | 12.26 | 577,493 | +0.29(+2.42%) |
Jan 06, 2022 | 12.05 | 12.14 | 11.81 | 11.97 | 562,647 | +0.06(+0.54%) |
Jan 05, 2022 | 12.45 | 12.61 | 11.90 | 11.91 | 494,051 | -0.46(-3.72%) |
Jan 04, 2022 | 12.36 | 12.61 | 12.24 | 12.36 | 579,597 | +0.08(+0.66%) |
Jan 03, 2022 | 11.99 | 12.53 | 11.97 | 12.28 | 676,768 | +0.45(+3.81%) |
Dec 31, 2021 | 11.66 | 11.90 | 11.45 | 11.83 | 544,684 | +0.10(+0.89%) |
Dec 30, 2021 | 11.60 | 12.02 | 11.59 | 11.73 | 526,073 | +0.03(+0.28%) |
Dec 29, 2021 | 11.97 | 12.08 | 11.44 | 11.70 | 887,718 | -0.25(-2.09%) |
Dec 28, 2021 | 11.66 | 12.07 | 11.61 | 11.95 | 913,132 | +0.36(+3.13%) |
Dec 27, 2021 | 11.77 | 11.78 | 11.43 | 11.58 | 517,667 | -0.27(-2.24%) |
Dec 23, 2021 | 12.22 | 12.22 | 11.84 | 11.85 | 513,827 | -0.34(-2.78%) |
Dec 22, 2021 | 12.12 | 12.32 | 11.86 | 12.19 | 338,428 | +0.05(+0.40%) |
Dec 21, 2021 | 12.03 | 12.25 | 11.99 | 12.14 | 574,318 | +0.23(+1.89%) |
Dec 20, 2021 | 12.07 | 12.07 | 11.50 | 11.91 | 657,995 | -0.37(-3.02%) |
Dec 17, 2021 | 11.92 | 12.62 | 11.88 | 12.28 | 994,320 | +0.37(+3.11%) |
Dec 16, 2021 | 12.41 | 12.58 | 11.83 | 11.91 | 474,097 | -0.30(-2.44%) |
Dec 15, 2021 | 12.17 | 12.31 | 11.37 | 12.21 | 899,749 | +0.01(+0.07%) |
Dec 14, 2021 | 12.23 | 12.56 | 12.16 | 12.20 | 601,606 | -0.17(-1.37%) |
Dec 13, 2021 | 12.74 | 12.75 | 12.28 | 12.37 | 539,359 | -0.52(-4.00%) |
Dec 10, 2021 | 12.79 | 12.97 | 12.53 | 12.89 | 528,455 | +0.26(+2.04%) |
Dec 09, 2021 | 12.72 | 12.84 | 12.46 | 12.63 | 606,779 | -0.44(-3.39%) |
Dec 08, 2021 | 12.71 | 13.17 | 12.57 | 13.07 | 799,453 | +0.39(+3.05%) |
Dec 07, 2021 | 12.37 | 12.94 | 12.37 | 12.69 | 801,688 | +0.43(+3.47%) |
Dec 06, 2021 | 11.67 | 12.33 | 11.43 | 12.26 | 744,002 | +0.73(+6.34%) |
Dec 03, 2021 | 11.64 | 11.71 | 11.33 | 11.53 | 866,521 | -0.07(-0.62%) |
Dec 02, 2021 | 11.24 | 11.63 | 11.11 | 11.60 | 688,350 | +0.47(+4.26%) |
Dec 01, 2021 | 11.97 | 12.01 | 11.06 | 11.13 | 878,924 | -0.59(-5.07%) |
Nov 30, 2021 | 11.67 | 11.96 | 11.27 | 11.72 | 1,161,793 | -0.18(-1.55%) |
Nov 29, 2021 | 12.25 | 12.39 | 11.88 | 11.91 | 457,523 | -0.14(-1.20%) |
Nov 26, 2021 | 11.99 | 12.21 | 11.79 | 12.05 | 349,369 | -0.54(-4.27%) |
Nov 24, 2021 | 12.03 | 12.66 | 11.81 | 12.59 | 388,207 | +0.50(+4.12%) |
Nov 23, 2021 | 12.41 | 12.67 | 12.03 | 12.09 | 569,357 | -0.27(-2.21%) |
Nov 22, 2021 | 12.45 | 12.78 | 12.36 | 12.37 | 471,491 | -0.15(-1.22%) |
Nov 19, 2021 | 12.80 | 12.91 | 12.45 | 12.52 | 722,432 | -0.43(-3.35%) |
Nov 18, 2021 | 13.32 | 12.98 | 12.78 | 12.95 | 740,819 | -0.35(-2.66%) |
Nov 17, 2021 | 13.57 | 14.03 | 13.25 | 13.31 | 651,526 | -0.31(-2.30%) |
Nov 16, 2021 | 14.19 | 14.25 | 13.25 | 13.62 | 798,106 | -0.66(-4.61%) |
Nov 15, 2021 | 14.64 | 14.64 | 13.92 | 14.28 | 532,976 | -0.29(-1.98%) |
Nov 12, 2021 | 14.21 | 14.58 | 14.13 | 14.57 | 529,766 | +0.17(+1.17%) |
Nov 11, 2021 | 14.05 | 14.52 | 13.88 | 14.40 | 542,659 | +0.47(+3.34%) |
Nov 10, 2021 | 15.09 | 13.93 | 697,334 | -1.00(-6.72%) | ||
Nov 09, 2021 | 15.17 | 15.30 | 14.53 | 14.94 | 555,659 | +0.22(+1.47%) |
Nov 08, 2021 | 15.22 | 15.29 | 14.68 | 14.72 | 393,549 | -0.34(-2.24%) |
Nov 05, 2021 | 15.25 | 15.33 | 14.82 | 15.06 | 415,780 | +0.07(+0.48%) |
Nov 04, 2021 | 14.86 | 15.34 | 14.80 | 14.98 | 393,132 | +0.18(+1.19%) |
Nov 03, 2021 | 14.36 | 15.01 | 14.25 | 14.81 | 303,010 | +0.27(+1.88%) |
Nov 02, 2021 | 14.69 | 14.69 | 14.11 | 14.53 | 322,633 | -0.20(-1.36%) |