Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 11.51 | 11.82 | 11.74 | 887,861 | +0.23(+1.96%) | |
Jan 28, 2022 | 11.38 | 11.63 | 11.18 | 11.51 | 765,668 | +0.14(+1.27%) |
Jan 27, 2022 | 11.23 | 11.52 | 11.14 | 11.37 | 720,925 | +0.31(+2.84%) |
Jan 26, 2022 | 11.46 | 11.56 | 10.96 | 11.06 | 765,906 | -0.26(-2.28%) |
Jan 25, 2022 | 10.93 | 11.43 | 10.75 | 11.31 | 733,881 | +0.14(+1.30%) |
Jan 24, 2022 | 10.96 | 11.20 | 10.50 | 11.17 | 996,427 | +0.09(+0.80%) |
Jan 21, 2022 | 11.47 | 11.62 | 11.06 | 11.08 | 916,766 | -0.56(-4.77%) |
Jan 20, 2022 | 11.99 | 12.22 | 11.59 | 11.64 | 688,834 | -0.42(-3.47%) |
Jan 19, 2022 | 12.10 | 12.25 | 12.01 | 12.05 | 581,327 | -0.01(-0.07%) |
Jan 18, 2022 | 12.31 | 12.46 | 11.98 | 12.06 | 746,112 | -0.26(-2.09%) |
Jan 14, 2022 | 12.32 | 0 | -0.02(-0.13%) | |||
Jan 13, 2022 | 12.55 | 12.66 | 12.02 | 12.34 | 915,589 | -0.27(-2.17%) |
Jan 12, 2022 | 12.71 | 12.79 | 12.50 | 12.61 | 473,478 | -0.02(-0.19%) |
Jan 11, 2022 | 12.26 | 12.88 | 12.23 | 12.63 | 730,440 | +0.46(+3.77%) |
Jan 10, 2022 | 12.33 | 12.36 | 11.90 | 12.17 | 647,705 | -0.06(-0.53%) |
Jan 07, 2022 | 11.99 | 12.32 | 11.92 | 12.24 | 578,505 | +0.29(+2.42%) |
Jan 06, 2022 | 12.03 | 12.12 | 11.79 | 11.95 | 563,632 | +0.06(+0.54%) |
Jan 05, 2022 | 12.43 | 12.58 | 11.88 | 11.88 | 494,917 | -0.46(-3.72%) |
Jan 04, 2022 | 12.34 | 12.59 | 12.21 | 12.34 | 580,612 | +0.08(+0.66%) |
Jan 03, 2022 | 11.97 | 12.51 | 11.95 | 12.26 | 677,953 | +0.45(+3.81%) |
Dec 31, 2021 | 11.64 | 11.88 | 11.43 | 11.81 | 545,638 | +0.10(+0.89%) |
Dec 30, 2021 | 11.58 | 12.00 | 11.57 | 11.71 | 526,994 | +0.03(+0.28%) |
Dec 29, 2021 | 11.95 | 12.06 | 11.42 | 11.68 | 889,273 | -0.25(-2.09%) |
Dec 28, 2021 | 11.64 | 12.05 | 11.59 | 11.92 | 914,732 | +0.36(+3.13%) |
Dec 27, 2021 | 11.75 | 11.76 | 11.41 | 11.56 | 518,573 | -0.27(-2.25%) |
Dec 23, 2021 | 12.20 | 12.20 | 11.82 | 11.83 | 514,727 | -0.34(-2.78%) |
Dec 22, 2021 | 12.10 | 12.30 | 11.84 | 12.17 | 339,020 | +0.05(+0.40%) |
Dec 21, 2021 | 12.01 | 12.23 | 11.97 | 12.12 | 575,324 | +0.23(+1.89%) |
Dec 20, 2021 | 12.05 | 12.05 | 11.48 | 11.89 | 659,147 | -0.37(-3.02%) |
Dec 17, 2021 | 11.90 | 12.60 | 11.86 | 12.26 | 996,061 | +0.37(+3.11%) |
Dec 16, 2021 | 12.38 | 12.56 | 11.81 | 11.89 | 474,927 | -0.30(-2.44%) |
Dec 15, 2021 | 12.15 | 12.29 | 11.35 | 12.19 | 901,324 | +0.01(+0.07%) |
Dec 14, 2021 | 12.21 | 12.54 | 12.14 | 12.18 | 602,660 | -0.17(-1.37%) |
Dec 13, 2021 | 12.71 | 12.73 | 12.26 | 12.35 | 540,304 | -0.51(-4.00%) |
Dec 10, 2021 | 12.77 | 12.94 | 12.51 | 12.87 | 529,381 | +0.26(+2.04%) |
Dec 09, 2021 | 12.70 | 12.82 | 12.44 | 12.61 | 607,842 | -0.44(-3.39%) |
Dec 08, 2021 | 12.69 | 13.15 | 12.55 | 13.05 | 800,853 | +0.39(+3.05%) |
Dec 07, 2021 | 12.35 | 12.91 | 12.35 | 12.66 | 803,093 | +0.42(+3.47%) |
Dec 06, 2021 | 11.65 | 12.31 | 11.41 | 12.24 | 745,306 | +0.73(+6.34%) |
Dec 03, 2021 | 11.62 | 11.69 | 11.31 | 11.51 | 868,039 | -0.07(-0.62%) |
Dec 02, 2021 | 11.22 | 11.61 | 11.09 | 11.58 | 689,556 | +0.47(+4.26%) |
Dec 01, 2021 | 11.95 | 11.99 | 11.04 | 11.11 | 880,463 | -0.59(-5.07%) |
Nov 30, 2021 | 11.65 | 11.94 | 11.25 | 11.70 | 1,163,828 | -0.18(-1.55%) |
Nov 29, 2021 | 12.23 | 12.37 | 11.86 | 11.89 | 458,324 | -0.14(-1.20%) |
Nov 26, 2021 | 11.97 | 12.19 | 11.77 | 12.03 | 349,981 | -0.54(-4.27%) |
Nov 24, 2021 | 12.01 | 12.63 | 11.79 | 12.57 | 388,887 | +0.50(+4.12%) |
Nov 23, 2021 | 12.39 | 12.65 | 12.01 | 12.07 | 570,354 | -0.27(-2.21%) |
Nov 22, 2021 | 12.43 | 12.75 | 12.34 | 12.34 | 472,317 | -0.15(-1.22%) |
Nov 19, 2021 | 12.78 | 12.89 | 12.42 | 12.50 | 723,697 | -0.43(-3.35%) |
Nov 18, 2021 | 13.30 | 12.95 | 12.76 | 12.93 | 742,117 | -0.35(-2.66%) |
Nov 17, 2021 | 13.55 | 14.00 | 13.23 | 13.28 | 652,668 | -0.31(-2.30%) |
Nov 16, 2021 | 14.16 | 14.23 | 13.23 | 13.59 | 799,503 | -0.66(-4.61%) |
Nov 15, 2021 | 14.61 | 14.61 | 13.89 | 14.25 | 533,910 | -0.29(-1.98%) |
Nov 12, 2021 | 14.19 | 14.56 | 14.10 | 14.54 | 530,694 | +0.17(+1.17%) |
Nov 11, 2021 | 14.03 | 14.49 | 13.85 | 14.37 | 543,609 | +0.46(+3.34%) |
Nov 10, 2021 | 15.06 | 13.91 | 698,555 | -1.00(-6.72%) | ||
Nov 09, 2021 | 15.14 | 15.27 | 14.51 | 14.91 | 556,632 | +0.22(+1.47%) |
Nov 08, 2021 | 15.20 | 15.26 | 14.66 | 14.69 | 394,239 | -0.34(-2.24%) |
Nov 05, 2021 | 15.22 | 15.30 | 14.79 | 15.03 | 416,508 | +0.07(+0.48%) |
Nov 04, 2021 | 14.83 | 15.31 | 14.77 | 14.96 | 393,821 | +0.18(+1.19%) |
Nov 03, 2021 | 14.33 | 14.98 | 14.22 | 14.78 | 303,540 | +0.27(+1.88%) |
Nov 02, 2021 | 14.66 | 14.66 | 14.08 | 14.51 | 323,198 | -0.20(-1.36%) |