Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 12.02 | 12.65 | 12.60 | 155,602 | +0.54(+4.48%) | |
Jan 28, 2022 | 11.68 | 12.06 | 11.39 | 12.06 | 86,013 | +0.37(+3.17%) |
Jan 27, 2022 | 12.08 | 12.20 | 11.60 | 11.69 | 88,490 | -0.23(-1.93%) |
Jan 26, 2022 | 12.37 | 12.86 | 11.68 | 11.92 | 77,189 | -0.37(-3.01%) |
Jan 25, 2022 | 11.92 | 12.75 | 11.51 | 12.29 | 137,759 | +0.15(+1.24%) |
Jan 24, 2022 | 11.60 | 12.20 | 11.08 | 12.14 | 227,967 | +0.30(+2.53%) |
Jan 21, 2022 | 11.84 | 12.30 | 11.60 | 11.84 | 160,768 | -0.26(-2.15%) |
Jan 20, 2022 | 11.96 | 12.94 | 11.96 | 12.10 | 144,771 | +0.16(+1.34%) |
Jan 19, 2022 | 12.59 | 12.62 | 11.81 | 11.94 | 121,931 | -0.49(-3.94%) |
Jan 18, 2022 | 12.58 | 12.78 | 12.33 | 12.43 | 114,562 | -0.25(-1.97%) |
Jan 14, 2022 | 12.68 | 0 | -0.05(-0.39%) | |||
Jan 13, 2022 | 12.90 | 13.19 | 12.68 | 12.73 | 97,792 | -0.24(-1.85%) |
Jan 12, 2022 | 13.46 | 13.70 | 12.95 | 12.97 | 151,689 | -0.25(-1.89%) |
Jan 11, 2022 | 13.75 | 13.75 | 12.67 | 13.22 | 183,211 | +0.57(+4.51%) |
Jan 10, 2022 | 12.43 | 12.77 | 12.05 | 12.65 | 135,571 | +0.05(+0.40%) |
Jan 07, 2022 | 12.77 | 13.17 | 12.57 | 12.60 | 114,378 | -0.24(-1.87%) |
Jan 06, 2022 | 12.47 | 13.02 | 12.05 | 12.84 | 138,415 | +0.32(+2.56%) |
Jan 05, 2022 | 13.75 | 13.85 | 12.46 | 12.52 | 223,109 | -0.54(-4.13%) |
Jan 04, 2022 | 12.69 | 13.23 | 12.69 | 13.06 | 82,103 | +0.23(+1.79%) |
Jan 03, 2022 | 12.78 | 13.40 | 12.51 | 12.83 | 82,673 | +0.22(+1.74%) |
Dec 31, 2021 | 12.54 | 12.94 | 12.44 | 12.61 | 68,654 | +0.03(+0.24%) |
Dec 30, 2021 | 12.38 | 12.66 | 12.09 | 12.58 | 133,142 | +0.22(+1.78%) |
Dec 29, 2021 | 12.80 | 13.00 | 12.13 | 12.36 | 122,192 | -0.49(-3.81%) |
Dec 28, 2021 | 13.09 | 13.29 | 12.57 | 12.85 | 60,337 | -0.16(-1.23%) |
Dec 27, 2021 | 12.81 | 13.10 | 12.56 | 13.01 | 71,035 | +0.20(+1.56%) |
Dec 23, 2021 | 12.62 | 12.88 | 12.39 | 12.81 | 68,267 | +0.25(+1.99%) |
Dec 22, 2021 | 12.29 | 12.98 | 12.07 | 12.56 | 133,686 | +0.16(+1.29%) |
Dec 21, 2021 | 12.02 | 12.58 | 12.02 | 12.40 | 137,023 | +0.65(+5.53%) |
Dec 20, 2021 | 11.64 | 11.86 | 11.30 | 11.75 | 123,552 | -0.18(-1.51%) |
Dec 17, 2021 | 11.64 | 12.31 | 11.53 | 11.93 | 271,240 | +0.08(+0.68%) |
Dec 16, 2021 | 12.86 | 12.92 | 11.56 | 11.85 | 173,431 | -0.77(-6.10%) |
Dec 15, 2021 | 12.09 | 12.76 | 12.02 | 12.62 | 152,396 | +0.43(+3.53%) |
Dec 14, 2021 | 12.50 | 12.70 | 12.14 | 12.19 | 105,671 | -0.52(-4.09%) |
Dec 13, 2021 | 13.35 | 13.49 | 12.62 | 12.71 | 142,360 | -0.64(-4.79%) |
Dec 10, 2021 | 13.19 | 13.54 | 12.74 | 13.35 | 108,042 | +0.30(+2.30%) |
Dec 09, 2021 | 13.30 | 13.73 | 13.02 | 13.05 | 66,885 | -0.43(-3.19%) |
Dec 08, 2021 | 13.24 | 13.74 | 13.21 | 13.48 | 126,634 | +0.32(+2.43%) |
Dec 07, 2021 | 12.88 | 13.50 | 12.86 | 13.16 | 178,199 | +0.48(+3.79%) |
Dec 06, 2021 | 12.44 | 12.78 | 12.00 | 12.68 | 224,222 | +0.31(+2.51%) |
Dec 03, 2021 | 12.81 | 12.90 | 12.23 | 12.37 | 91,785 | -0.36(-2.83%) |
Dec 02, 2021 | 12.32 | 12.66 | 12.13 | 12.73 | 109,008 | +0.43(+3.50%) |
Dec 01, 2021 | 13.23 | 13.53 | 12.30 | 12.30 | 154,289 | -0.81(-6.18%) |
Nov 30, 2021 | 13.00 | 13.28 | 12.37 | 13.11 | 180,028 | +0.11(+0.85%) |
Nov 29, 2021 | 13.78 | 13.84 | 12.69 | 13.00 | 156,751 | -0.77(-5.59%) |
Nov 26, 2021 | 13.32 | 13.78 | 12.81 | 13.77 | 197,915 | +0.11(+0.81%) |
Nov 24, 2021 | 13.50 | 13.89 | 13.21 | 13.66 | 113,147 | +0.00(+0.00%) |
Nov 23, 2021 | 14.00 | 14.15 | 13.52 | 13.66 | 182,689 | -0.37(-2.64%) |
Nov 22, 2021 | 14.49 | 14.76 | 13.99 | 14.03 | 238,613 | -0.45(-3.11%) |
Nov 19, 2021 | 13.97 | 14.70 | 13.87 | 14.48 | 170,153 | +0.29(+2.04%) |
Nov 18, 2021 | 14.33 | 14.26 | 14.10 | 14.19 | 148,517 | -0.11(-0.77%) |
Nov 17, 2021 | 14.66 | 14.95 | 14.12 | 14.30 | 186,280 | -0.45(-3.05%) |
Nov 16, 2021 | 15.04 | 15.27 | 14.62 | 14.75 | 202,719 | -0.07(-0.47%) |
Nov 15, 2021 | 16.20 | 16.20 | 14.80 | 14.82 | 494,148 | -1.31(-8.12%) |
Nov 12, 2021 | 16.25 | 16.44 | 15.51 | 16.13 | 1,051,226 | +1.18(+7.89%) |
Nov 11, 2021 | 14.94 | 15.11 | 14.60 | 14.95 | 294,684 | +0.03(+0.20%) |
Nov 10, 2021 | 15.35 | 14.92 | 316,409 | -0.75(-4.79%) | ||
Nov 09, 2021 | 15.35 | 15.86 | 15.01 | 15.67 | 212,031 | +0.22(+1.42%) |
Nov 08, 2021 | 15.80 | 15.91 | 15.35 | 15.45 | 352,694 | -0.07(-0.45%) |
Nov 05, 2021 | 13.07 | 15.77 | 12.75 | 15.52 | 484,451 | +1.63(+11.74%) |
Nov 04, 2021 | 14.62 | 14.98 | 13.55 | 13.89 | 281,112 | -0.76(-5.19%) |
Nov 03, 2021 | 13.74 | 14.86 | 13.56 | 14.65 | 198,970 | +0.82(+5.93%) |
Nov 02, 2021 | 13.80 | 13.99 | 13.29 | 13.83 | 187,569 | -0.04(-0.29%) |