Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 11.44 | 12.15 | 11.12 | 11.76 | 8,216 | +0.26(+2.25%) |
Jan 27, 2022 | 12.28 | 12.41 | 11.11 | 11.50 | 14,191 | -0.93(-7.47%) |
Jan 26, 2022 | 12.55 | 12.84 | 12.28 | 12.43 | 7,667 | -0.38(-2.95%) |
Jan 25, 2022 | 12.56 | 12.83 | 11.78 | 12.81 | 5,733 | +0.38(+3.09%) |
Jan 24, 2022 | 12.02 | 12.68 | 11.71 | 12.42 | 19,197 | -0.52(-3.99%) |
Jan 21, 2022 | 13.07 | 13.53 | 12.02 | 12.94 | 15,281 | -0.03(-0.26%) |
Jan 20, 2022 | 13.20 | 13.72 | 12.97 | 12.97 | 12,494 | -0.10(-0.74%) |
Jan 19, 2022 | 12.68 | 13.72 | 12.41 | 13.07 | 17,226 | +0.39(+3.09%) |
Jan 18, 2022 | 13.33 | 13.39 | 12.41 | 12.68 | 14,878 | -0.91(-6.73%) |
Jan 14, 2022 | 13.59 | 0 | -0.49(-3.46%) | |||
Jan 13, 2022 | 14.11 | 14.38 | 13.98 | 14.08 | 4,260 | -0.04(-0.25%) |
Jan 12, 2022 | 14.11 | 14.64 | 13.98 | 14.11 | 2,860 | -0.13(-0.92%) |
Jan 11, 2022 | 14.11 | 14.38 | 13.98 | 14.24 | 10,201 | -0.13(-0.91%) |
Jan 10, 2022 | 14.77 | 14.90 | 13.72 | 14.38 | 20,484 | -0.26(-1.79%) |
Jan 07, 2022 | 14.38 | 15.41 | 13.98 | 14.64 | 16,580 | +0.39(+2.75%) |
Jan 06, 2022 | 13.98 | 14.38 | 13.36 | 14.24 | 14,236 | +0.39(+2.83%) |
Jan 05, 2022 | 14.38 | 15.16 | 13.79 | 13.85 | 29,034 | -0.65(-4.50%) |
Jan 04, 2022 | 14.24 | 14.74 | 14.11 | 14.51 | 10,209 | +0.26(+1.84%) |
Jan 03, 2022 | 13.07 | 14.38 | 13.07 | 14.24 | 20,856 | +1.18(+9.00%) |
Dec 31, 2021 | 13.07 | 13.33 | 12.94 | 13.07 | 14,241 | -0.26(-1.96%) |
Dec 30, 2021 | 12.94 | 13.33 | 12.94 | 13.33 | 27,943 | +0.32(+2.47%) |
Dec 29, 2021 | 13.20 | 13.33 | 12.94 | 13.01 | 34,632 | -0.19(-1.45%) |
Dec 28, 2021 | 13.07 | 13.33 | 12.81 | 13.20 | 42,176 | -0.13(-0.98%) |
Dec 27, 2021 | 13.33 | 13.46 | 13.20 | 13.33 | 27,296 | -0.26(-1.92%) |
Dec 23, 2021 | 14.38 | 14.51 | 13.20 | 13.59 | 91,019 | +0.00(+0.00%) |
Dec 22, 2021 | 13.20 | 13.98 | 12.94 | 13.59 | 35,903 | +0.13(+0.97%) |
Dec 21, 2021 | 13.46 | 13.65 | 13.33 | 13.46 | 12,086 | +0.00(+0.00%) |
Dec 20, 2021 | 12.94 | 13.72 | 12.94 | 13.46 | 20,244 | -0.26(-1.91%) |
Dec 17, 2021 | 13.59 | 13.85 | 13.07 | 13.72 | 14,523 | +0.00(+0.00%) |
Dec 16, 2021 | 13.59 | 14.22 | 13.20 | 13.72 | 25,902 | +0.39(+2.94%) |
Dec 15, 2021 | 13.59 | 13.59 | 12.81 | 13.33 | 21,618 | -0.52(-3.77%) |
Dec 14, 2021 | 13.33 | 13.98 | 13.33 | 13.85 | 18,139 | +0.26(+1.92%) |
Dec 13, 2021 | 13.46 | 13.98 | 13.20 | 13.59 | 25,239 | -0.78(-5.45%) |
Dec 10, 2021 | 15.29 | 15.29 | 13.72 | 14.38 | 6,215 | -0.78(-5.17%) |
Dec 09, 2021 | 15.94 | 15.94 | 14.77 | 15.16 | 9,961 | -0.52(-3.33%) |
Dec 08, 2021 | 15.68 | 15.68 | 15.16 | 15.68 | 13,250 | +0.78(+5.26%) |
Dec 07, 2021 | 14.11 | 15.03 | 14.11 | 14.90 | 10,338 | +0.78(+5.56%) |
Dec 06, 2021 | 14.11 | 14.24 | 13.72 | 14.11 | 15,724 | -0.13(-0.92%) |
Dec 03, 2021 | 14.64 | 14.90 | 14.11 | 14.24 | 16,422 | -0.52(-3.54%) |
Dec 02, 2021 | 14.90 | 15.42 | 14.51 | 14.77 | 11,647 | -0.52(-3.42%) |
Dec 01, 2021 | 15.94 | 15.94 | 14.90 | 15.29 | 22,458 | +0.13(+0.86%) |
Nov 30, 2021 | 15.68 | 15.97 | 14.90 | 15.16 | 14,441 | -0.52(-3.33%) |
Nov 29, 2021 | 16.47 | 16.47 | 15.29 | 15.68 | 22,176 | -0.26(-1.64%) |
Nov 26, 2021 | 16.20 | 16.34 | 15.81 | 15.94 | 8,476 | -0.91(-5.43%) |
Nov 24, 2021 | 15.68 | 16.86 | 15.29 | 16.86 | 18,976 | +1.18(+7.50%) |
Nov 23, 2021 | 16.07 | 16.07 | 15.42 | 15.68 | 15,768 | -0.26(-1.64%) |
Nov 22, 2021 | 16.73 | 16.73 | 15.29 | 15.94 | 32,468 | -1.05(-6.15%) |
Nov 19, 2021 | 17.38 | 17.38 | 16.40 | 16.99 | 25,044 | -0.39(-2.26%) |
Nov 18, 2021 | 18.30 | 17.51 | 17.25 | 17.38 | 32,808 | -0.91(-5.00%) |
Nov 17, 2021 | 18.43 | 18.69 | 18.16 | 18.30 | 21,126 | -0.26(-1.41%) |
Nov 16, 2021 | 18.82 | 18.95 | 18.43 | 18.56 | 20,391 | -0.65(-3.40%) |
Nov 15, 2021 | 19.08 | 19.34 | 18.82 | 19.21 | 26,093 | +0.39(+2.08%) |
Nov 12, 2021 | 19.08 | 19.34 | 18.69 | 18.82 | 23,217 | -0.52(-2.70%) |
Nov 11, 2021 | 19.34 | 19.73 | 19.21 | 19.34 | 19,733 | -0.13(-0.67%) |
Nov 10, 2021 | 19.73 | 19.47 | 21,899 | -0.91(-4.49%) | ||
Nov 09, 2021 | 20.39 | 20.78 | 19.47 | 20.39 | 90,256 | +0.26(+1.30%) |
Nov 08, 2021 | 19.08 | 20.91 | 18.95 | 20.12 | 133,690 | +0.78(+4.05%) |
Nov 05, 2021 | 19.99 | 19.99 | 18.56 | 19.34 | 49,553 | -0.39(-1.99%) |
Nov 04, 2021 | 19.60 | 19.86 | 19.21 | 19.73 | 14,625 | +0.13(+0.67%) |
Nov 03, 2021 | 19.21 | 19.99 | 19.08 | 19.60 | 25,004 | +0.26(+1.35%) |
Nov 02, 2021 | 19.34 | 19.60 | 19.08 | 19.34 | 19,721 | -0.39(-1.99%) |