Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 11.18 | 11.40 | 24,517 | +0.15(+1.31%) | ||
Jan 28, 2022 | 11.38 | 11.38 | 11.10 | 11.25 | 8,423 | +0.00(+0.00%) |
Jan 27, 2022 | 11.64 | 11.64 | 11.25 | 11.25 | 25,471 | -0.24(-2.13%) |
Jan 26, 2022 | 11.50 | 11.74 | 11.42 | 11.50 | 31,435 | -0.14(-1.18%) |
Jan 25, 2022 | 11.22 | 11.63 | 10.53 | 11.63 | 25,615 | +0.35(+3.12%) |
Jan 24, 2022 | 11.40 | 11.41 | 10.58 | 11.28 | 89,554 | -0.17(-1.45%) |
Jan 21, 2022 | 11.81 | 11.81 | 11.42 | 11.45 | 50,545 | -0.30(-2.58%) |
Jan 20, 2022 | 11.82 | 11.89 | 11.74 | 11.75 | 165,370 | -0.11(-0.91%) |
Jan 19, 2022 | 11.85 | 11.89 | 11.73 | 11.86 | 22,703 | +0.19(+1.59%) |
Jan 18, 2022 | 11.69 | 11.84 | 11.67 | 11.67 | 3,622 | +0.01(+0.08%) |
Jan 14, 2022 | 11.66 | 0 | -0.03(-0.25%) | |||
Jan 13, 2022 | 11.94 | 11.94 | 11.69 | 11.69 | 21,769 | -0.20(-1.65%) |
Jan 12, 2022 | 11.73 | 11.94 | 11.73 | 11.89 | 20,869 | +0.20(+1.67%) |
Jan 11, 2022 | 11.63 | 11.82 | 11.63 | 11.69 | 17,230 | +0.01(+0.08%) |
Jan 10, 2022 | 11.77 | 11.77 | 11.68 | 11.68 | 3,911 | -0.14(-1.16%) |
Jan 07, 2022 | 11.97 | 11.97 | 11.82 | 11.82 | 4,985 | -0.10(-0.82%) |
Jan 06, 2022 | 11.98 | 11.99 | 11.92 | 11.92 | 7,056 | +0.07(+0.58%) |
Jan 05, 2022 | 11.86 | 11.92 | 11.79 | 11.85 | 9,290 | -0.02(-0.16%) |
Jan 04, 2022 | 11.63 | 11.88 | 11.57 | 11.87 | 7,488 | +0.10(+0.83%) |
Jan 03, 2022 | 11.73 | 11.78 | 11.65 | 11.77 | 1,023 | +0.15(+1.26%) |
Dec 31, 2021 | 11.58 | 11.64 | 11.49 | 11.62 | 5,018 | -0.01(-0.08%) |
Dec 30, 2021 | 11.51 | 11.63 | 11.43 | 11.63 | 92,187 | +0.14(+1.19%) |
Dec 29, 2021 | 11.19 | 11.61 | 11.19 | 11.50 | 14,004 | +0.20(+1.73%) |
Dec 28, 2021 | 10.78 | 11.56 | 10.77 | 11.30 | 2,938 | -0.31(-2.69%) |
Dec 23, 2021 | 11.61 | 11.61 | 11.61 | 466 | +0.17(+1.45%) | |
Dec 22, 2021 | 11.40 | 11.46 | 11.34 | 11.45 | 53,682 | +0.19(+1.65%) |
Dec 21, 2021 | 11.32 | 11.61 | 11.23 | 11.26 | 65,421 | -0.21(-1.87%) |
Dec 20, 2021 | 11.42 | 11.50 | 11.19 | 11.48 | 10,802 | -0.22(-1.92%) |
Dec 17, 2021 | 11.45 | 11.70 | 11.39 | 11.70 | 12,824 | +0.14(+1.18%) |
Dec 16, 2021 | 11.55 | 11.92 | 11.55 | 11.56 | 4,713 | -0.09(-0.75%) |
Dec 15, 2021 | 11.68 | 11.74 | 11.42 | 11.65 | 5,935 | -0.03(-0.25%) |
Dec 14, 2021 | 11.62 | 11.68 | 11.57 | 11.68 | 9,973 | +0.10(+0.84%) |
Dec 13, 2021 | 11.63 | 11.63 | 11.37 | 11.58 | 14,684 | -0.23(-1.98%) |
Dec 10, 2021 | 11.95 | 12.11 | 11.81 | 11.82 | 5,357 | -0.13(-1.06%) |
Dec 09, 2021 | 12.04 | 12.04 | 11.95 | 11.95 | 1,785 | -0.10(-0.81%) |
Dec 08, 2021 | 12.05 | 12.20 | 12.03 | 12.04 | 5,180 | -0.04(-0.32%) |
Dec 07, 2021 | 12.00 | 12.16 | 11.98 | 12.08 | 5,849 | +0.07(+0.57%) |
Dec 06, 2021 | 11.69 | 12.05 | 11.69 | 12.01 | 4,647 | +0.32(+2.76%) |
Dec 03, 2021 | 12.28 | 12.28 | 11.62 | 11.69 | 17,038 | -0.38(-3.16%) |
Dec 02, 2021 | 12.35 | 12.42 | 12.07 | 12.07 | 28,660 | -0.16(-1.28%) |
Dec 01, 2021 | 12.47 | 12.56 | 12.20 | 12.23 | 26,427 | -0.24(-1.96%) |
Nov 30, 2021 | 12.31 | 12.52 | 11.98 | 12.47 | 88,139 | +0.10(+0.79%) |
Nov 29, 2021 | 12.70 | 12.70 | 12.11 | 12.38 | 49,396 | +0.02(+0.16%) |
Nov 26, 2021 | 12.61 | 12.61 | 11.83 | 12.36 | 27,309 | -0.25(-2.01%) |
Nov 24, 2021 | 12.61 | 12.73 | 12.59 | 12.61 | 50,941 | -0.03(-0.27%) |
Nov 23, 2021 | 12.46 | 12.69 | 12.46 | 12.64 | 37,519 | +0.13(+1.05%) |
Nov 22, 2021 | 12.54 | 12.55 | 12.45 | 12.51 | 30,115 | +0.03(+0.23%) |
Nov 19, 2021 | 12.45 | 12.52 | 12.45 | 12.48 | 37,729 | +0.01(+0.08%) |
Nov 18, 2021 | 12.62 | 12.52 | 12.46 | 12.47 | 60,113 | -0.08(-0.62%) |
Nov 17, 2021 | 12.55 | 12.68 | 12.55 | 12.55 | 18,978 | -0.10(-0.81%) |
Nov 16, 2021 | 12.63 | 12.70 | 12.55 | 12.65 | 16,956 | +0.04(+0.35%) |
Nov 15, 2021 | 12.86 | 12.89 | 12.39 | 12.61 | 50,425 | -0.24(-1.90%) |
Nov 12, 2021 | 12.56 | 13.01 | 12.56 | 12.85 | 119,146 | +0.14(+1.07%) |
Nov 11, 2021 | 12.52 | 12.79 | 12.45 | 12.72 | 62,256 | +0.19(+1.52%) |
Nov 10, 2021 | 12.81 | 12.53 | 44,209 | -0.25(-1.95%) | ||
Nov 09, 2021 | 12.47 | 12.94 | 12.21 | 12.78 | 49,329 | +0.19(+1.47%) |
Nov 08, 2021 | 12.06 | 12.60 | 12.06 | 12.59 | 32,550 | +0.42(+3.45%) |
Nov 05, 2021 | 12.22 | 12.34 | 12.03 | 12.17 | 22,510 | -0.04(-0.32%) |
Nov 04, 2021 | 12.02 | 12.39 | 12.00 | 12.21 | 59,357 | +0.23(+1.96%) |
Nov 03, 2021 | 11.79 | 12.08 | 11.72 | 11.98 | 51,365 | +0.25(+2.17%) |
Nov 02, 2021 | 11.72 | 11.80 | 11.65 | 11.72 | 64,956 | -0.01(-0.08%) |