Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 14.88 | 15.34 | 15.06 | 86,122 | +0.55(+3.77%) | |
Jan 28, 2022 | 14.76 | 14.92 | 14.46 | 14.51 | 55,182 | +0.64(+4.61%) |
Jan 27, 2022 | 13.31 | 13.97 | 13.21 | 13.87 | 47,237 | +0.76(+5.80%) |
Jan 26, 2022 | 13.11 | 13.40 | 13.00 | 13.11 | 73,622 | +0.35(+2.74%) |
Jan 25, 2022 | 12.44 | 12.85 | 12.44 | 12.76 | 11,642 | +0.18(+1.43%) |
Jan 24, 2022 | 12.40 | 12.80 | 12.40 | 12.58 | 46,546 | +0.23(+1.90%) |
Jan 21, 2022 | 12.44 | 12.50 | 12.21 | 12.35 | 28,957 | +0.23(+1.86%) |
Jan 20, 2022 | 12.13 | 12.34 | 12.10 | 12.12 | 18,030 | -0.58(-4.57%) |
Jan 19, 2022 | 13.21 | 13.21 | 12.67 | 12.70 | 13,667 | -0.51(-3.84%) |
Jan 18, 2022 | 13.10 | 13.34 | 13.10 | 13.21 | 10,531 | +0.11(+0.85%) |
Jan 14, 2022 | 13.10 | 0 | +0.10(+0.73%) | |||
Jan 13, 2022 | 13.40 | 13.40 | 12.96 | 13.00 | 13,282 | -0.64(-4.69%) |
Jan 12, 2022 | 13.50 | 13.67 | 13.22 | 13.64 | 25,312 | +0.88(+6.94%) |
Jan 11, 2022 | 12.40 | 12.76 | 12.40 | 12.76 | 8,504 | +0.21(+1.63%) |
Jan 10, 2022 | 12.45 | 12.57 | 12.27 | 12.55 | 32,605 | +0.46(+3.79%) |
Jan 07, 2022 | 12.15 | 12.28 | 12.08 | 12.09 | 13,318 | -0.01(-0.05%) |
Jan 06, 2022 | 12.01 | 12.10 | 12.00 | 12.10 | 7,911 | +0.02(+0.15%) |
Jan 05, 2022 | 12.15 | 12.15 | 12.00 | 12.08 | 4,982 | +0.22(+1.85%) |
Jan 04, 2022 | 12.18 | 12.18 | 11.84 | 11.86 | 8,381 | -0.23(-1.90%) |
Jan 03, 2022 | 11.77 | 12.10 | 11.56 | 12.09 | 8,383 | +0.37(+3.15%) |
Dec 31, 2021 | 11.53 | 11.75 | 11.49 | 11.72 | 424,248 | +0.33(+2.90%) |
Dec 30, 2021 | 12.00 | 12.00 | 11.29 | 11.39 | 24,842 | -0.62(-5.19%) |
Dec 29, 2021 | 12.29 | 12.35 | 11.99 | 12.01 | 52,530 | -0.14(-1.11%) |
Dec 28, 2021 | 12.18 | 12.18 | 11.92 | 12.15 | 19,491 | +0.04(+0.32%) |
Dec 27, 2021 | 11.81 | 12.27 | 11.70 | 12.11 | 38,027 | +0.57(+4.98%) |
Dec 23, 2021 | 11.78 | 11.78 | 11.38 | 11.54 | 18,320 | -0.43(-3.63%) |
Dec 22, 2021 | 12.18 | 12.22 | 11.96 | 11.97 | 12,047 | +0.05(+0.42%) |
Dec 21, 2021 | 11.84 | 12.07 | 11.82 | 11.92 | 6,849 | +0.07(+0.57%) |
Dec 20, 2021 | 11.89 | 12.11 | 11.78 | 11.85 | 13,915 | +0.32(+2.78%) |
Dec 17, 2021 | 11.67 | 11.92 | 11.50 | 11.53 | 20,618 | -0.27(-2.27%) |
Dec 16, 2021 | 12.00 | 12.02 | 11.70 | 11.80 | 4,594 | -0.12(-1.01%) |
Dec 15, 2021 | 12.05 | 12.10 | 11.85 | 11.92 | 17,102 | +0.02(+0.17%) |
Dec 14, 2021 | 11.86 | 11.90 | 11.69 | 11.90 | 9,960 | -0.12(-1.01%) |
Dec 13, 2021 | 12.35 | 12.60 | 11.90 | 12.02 | 17,327 | -0.08(-0.68%) |
Dec 10, 2021 | 12.02 | 12.25 | 11.99 | 12.10 | 8,010 | +0.25(+2.14%) |
Dec 09, 2021 | 11.70 | 12.14 | 11.70 | 11.85 | 17,625 | +0.04(+0.34%) |
Dec 08, 2021 | 11.80 | 12.00 | 11.80 | 11.81 | 83,568 | +0.20(+1.72%) |
Dec 07, 2021 | 11.53 | 11.77 | 11.48 | 11.61 | 14,824 | +0.27(+2.38%) |
Dec 06, 2021 | 11.50 | 11.56 | 11.30 | 11.34 | 40,134 | -0.89(-7.32%) |
Dec 03, 2021 | 12.16 | 12.62 | 12.16 | 12.23 | 9,472 | +0.04(+0.37%) |
Dec 02, 2021 | 12.70 | 12.70 | 12.19 | 12.19 | 36,528 | -0.29(-2.31%) |
Dec 01, 2021 | 12.93 | 12.93 | 12.47 | 12.48 | 27,115 | -0.73(-5.54%) |
Nov 30, 2021 | 13.00 | 13.32 | 12.91 | 13.21 | 22,150 | -0.42(-3.08%) |
Nov 29, 2021 | 13.99 | 13.99 | 13.57 | 13.63 | 21,148 | -0.82(-5.67%) |
Nov 26, 2021 | 14.00 | 14.45 | 14.00 | 14.45 | 19,337 | +0.44(+3.14%) |
Nov 24, 2021 | 14.00 | 14.09 | 13.88 | 14.01 | 17,323 | +0.03(+0.21%) |
Nov 23, 2021 | 13.61 | 13.98 | 13.61 | 13.98 | 12,376 | +0.62(+4.64%) |
Nov 22, 2021 | 13.43 | 13.43 | 13.15 | 13.36 | 17,789 | -0.44(-3.21%) |
Nov 19, 2021 | 13.65 | 13.90 | 13.61 | 13.80 | 14,370 | +0.32(+2.39%) |
Nov 18, 2021 | 13.98 | 13.56 | 13.48 | 13.48 | 8,546 | -0.02(-0.14%) |
Nov 17, 2021 | 13.55 | 13.72 | 13.41 | 13.50 | 11,305 | -0.27(-1.97%) |
Nov 16, 2021 | 14.00 | 14.26 | 13.75 | 13.77 | 31,365 | +0.14(+1.03%) |
Nov 15, 2021 | 13.48 | 13.68 | 13.42 | 13.63 | 17,127 | +0.26(+1.94%) |
Nov 12, 2021 | 13.60 | 13.60 | 13.29 | 13.37 | 19,409 | -0.48(-3.47%) |
Nov 11, 2021 | 13.84 | 13.91 | 13.54 | 13.85 | 14,228 | +0.36(+2.67%) |
Nov 10, 2021 | 13.07 | 13.49 | 13.49 | 23,405 | +0.01(+0.07%) | |
Nov 09, 2021 | 13.75 | 13.75 | 13.17 | 13.48 | 27,000 | -0.59(-4.19%) |
Nov 08, 2021 | 14.11 | 14.30 | 14.02 | 14.07 | 19,844 | -0.35(-2.43%) |
Nov 05, 2021 | 14.31 | 14.42 | 14.21 | 14.42 | 8,398 | -0.05(-0.35%) |
Nov 04, 2021 | 14.53 | 14.59 | 14.14 | 14.47 | 9,956 | -0.03(-0.21%) |
Nov 03, 2021 | 14.08 | 14.57 | 14.07 | 14.50 | 31,184 | +0.46(+3.28%) |
Nov 02, 2021 | 13.75 | 14.19 | 13.75 | 14.04 | 20,720 | +0.55(+4.11%) |