Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 12.18 | 12.38 | 12.36 | 36,746 | +0.01(+0.08%) | |
Jan 28, 2022 | 12.94 | 12.94 | 12.16 | 12.35 | 44,572 | -0.36(-2.81%) |
Jan 27, 2022 | 12.79 | 12.88 | 12.28 | 12.71 | 66,020 | -0.27(-2.08%) |
Jan 26, 2022 | 13.68 | 13.68 | 12.93 | 12.98 | 44,927 | -0.33(-2.46%) |
Jan 25, 2022 | 13.59 | 13.59 | 13.08 | 13.31 | 30,903 | -0.14(-1.08%) |
Jan 24, 2022 | 12.85 | 13.56 | 12.85 | 13.45 | 26,451 | +0.54(+4.18%) |
Jan 21, 2022 | 12.97 | 13.38 | 12.91 | 12.91 | 31,211 | -0.20(-1.54%) |
Jan 20, 2022 | 13.46 | 13.56 | 13.04 | 13.11 | 21,765 | -0.35(-2.58%) |
Jan 19, 2022 | 13.56 | 13.59 | 13.40 | 13.46 | 14,090 | -0.10(-0.71%) |
Jan 18, 2022 | 13.82 | 13.84 | 13.51 | 13.56 | 23,867 | -0.26(-1.88%) |
Jan 14, 2022 | 13.82 | 0 | +0.07(+0.49%) | |||
Jan 13, 2022 | 13.93 | 13.95 | 13.74 | 13.75 | 11,463 | -0.23(-1.65%) |
Jan 12, 2022 | 13.82 | 14.16 | 13.75 | 13.98 | 31,746 | +0.17(+1.26%) |
Jan 11, 2022 | 13.51 | 13.97 | 13.37 | 13.81 | 39,334 | +0.37(+2.72%) |
Jan 10, 2022 | 13.51 | 13.53 | 13.41 | 13.44 | 16,304 | -0.12(-0.85%) |
Jan 07, 2022 | 13.71 | 13.71 | 13.51 | 13.56 | 18,807 | -0.07(-0.50%) |
Jan 06, 2022 | 13.58 | 13.64 | 13.54 | 13.62 | 26,036 | +0.07(+0.50%) |
Jan 05, 2022 | 13.60 | 13.60 | 13.52 | 13.56 | 16,412 | +0.01(+0.07%) |
Jan 04, 2022 | 13.45 | 13.58 | 13.40 | 13.55 | 26,040 | +0.13(+0.93%) |
Jan 03, 2022 | 13.60 | 13.71 | 13.34 | 13.42 | 11,220 | -0.11(-0.78%) |
Dec 31, 2021 | 13.45 | 13.61 | 13.45 | 13.53 | 11,044 | +0.05(+0.36%) |
Dec 30, 2021 | 13.68 | 13.72 | 13.44 | 13.48 | 13,968 | -0.26(-1.89%) |
Dec 29, 2021 | 13.86 | 13.90 | 13.63 | 13.74 | 18,214 | -0.05(-0.35%) |
Dec 28, 2021 | 13.69 | 13.85 | 13.64 | 13.79 | 19,320 | +0.12(+0.85%) |
Dec 27, 2021 | 13.47 | 13.70 | 13.47 | 13.67 | 17,401 | +0.21(+1.57%) |
Dec 23, 2021 | 13.36 | 13.53 | 13.36 | 13.46 | 13,827 | +0.11(+0.79%) |
Dec 22, 2021 | 13.15 | 13.43 | 13.07 | 13.35 | 30,815 | +0.24(+1.84%) |
Dec 21, 2021 | 13.25 | 13.43 | 13.07 | 13.11 | 32,591 | -0.04(-0.29%) |
Dec 20, 2021 | 12.28 | 13.32 | 12.28 | 13.15 | 79,944 | +0.82(+6.64%) |
Dec 17, 2021 | 13.63 | 13.84 | 12.23 | 12.33 | 221,726 | -1.30(-9.54%) |
Dec 16, 2021 | 13.36 | 13.86 | 13.30 | 13.63 | 67,952 | +0.41(+3.13%) |
Dec 15, 2021 | 13.38 | 13.47 | 13.08 | 13.22 | 42,926 | -0.22(-1.65%) |
Dec 14, 2021 | 13.75 | 13.84 | 13.34 | 13.44 | 57,514 | -0.11(-0.78%) |
Dec 13, 2021 | 13.52 | 13.70 | 13.39 | 13.55 | 28,389 | -0.05(-0.35%) |
Dec 10, 2021 | 13.79 | 13.79 | 13.32 | 13.59 | 27,560 | +0.03(+0.21%) |
Dec 09, 2021 | 13.85 | 13.86 | 13.52 | 13.57 | 14,363 | -0.39(-2.83%) |
Dec 08, 2021 | 14.08 | 14.13 | 13.71 | 13.96 | 9,742 | -0.02(-0.14%) |
Dec 07, 2021 | 14.10 | 14.20 | 13.93 | 13.98 | 18,783 | -0.01(-0.07%) |
Dec 06, 2021 | 13.85 | 14.18 | 13.85 | 13.99 | 15,509 | +0.28(+2.04%) |
Dec 03, 2021 | 14.03 | 14.03 | 13.57 | 13.71 | 26,731 | -0.35(-2.47%) |
Dec 02, 2021 | 13.77 | 14.06 | 13.40 | 14.06 | 34,033 | +0.56(+4.14%) |
Dec 01, 2021 | 13.49 | 13.89 | 13.44 | 13.50 | 43,980 | +0.21(+1.59%) |
Nov 30, 2021 | 13.12 | 13.63 | 13.12 | 13.29 | 81,889 | +0.01(+0.07%) |
Nov 29, 2021 | 13.49 | 13.92 | 13.24 | 13.28 | 28,964 | -0.03(-0.22%) |
Nov 26, 2021 | 13.75 | 13.75 | 13.03 | 13.31 | 46,538 | -0.72(-5.15%) |
Nov 24, 2021 | 13.87 | 14.08 | 13.22 | 14.03 | 18,869 | +0.04(+0.28%) |
Nov 23, 2021 | 13.91 | 14.11 | 13.78 | 13.99 | 25,859 | +0.08(+0.55%) |
Nov 22, 2021 | 13.77 | 14.11 | 13.77 | 13.91 | 20,939 | +0.19(+1.40%) |
Nov 19, 2021 | 13.75 | 13.88 | 13.69 | 13.72 | 22,695 | -0.15(-1.11%) |
Nov 18, 2021 | 13.89 | 14.00 | 13.75 | 13.87 | 23,126 | -0.05(-0.35%) |
Nov 17, 2021 | 14.01 | 14.05 | 13.83 | 13.92 | 14,260 | -0.11(-0.75%) |
Nov 16, 2021 | 14.11 | 14.16 | 13.97 | 14.03 | 24,585 | -0.13(-0.95%) |
Nov 15, 2021 | 14.19 | 14.19 | 13.85 | 14.16 | 21,930 | +0.04(+0.27%) |
Nov 12, 2021 | 14.30 | 14.30 | 13.92 | 14.12 | 19,029 | -0.16(-1.15%) |
Nov 11, 2021 | 14.13 | 14.32 | 13.00 | 14.29 | 13,012 | +0.19(+1.37%) |
Nov 10, 2021 | 14.35 | 14.08 | 14.10 | 28,801 | -0.19(-1.35%) | |
Nov 09, 2021 | 14.39 | 14.39 | 13.71 | 14.29 | 37,107 | -0.11(-0.74%) |
Nov 08, 2021 | 14.37 | 14.51 | 14.26 | 14.39 | 7,118 | +0.02(+0.13%) |
Nov 05, 2021 | 14.12 | 14.68 | 14.12 | 14.37 | 45,224 | +0.35(+2.47%) |
Nov 04, 2021 | 14.24 | 14.36 | 13.88 | 14.03 | 17,255 | -0.08(-0.55%) |
Nov 03, 2021 | 13.69 | 14.23 | 13.69 | 14.11 | 28,221 | +0.45(+3.29%) |
Nov 02, 2021 | 13.90 | 14.69 | 13.60 | 13.66 | 65,571 | -0.28(-1.99%) |