Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 13.52 | 13.71 | 13.63 | 167,795 | +0.19(+1.40%) | |
Jan 28, 2022 | 13.33 | 13.44 | 13.18 | 13.44 | 226,434 | +0.12(+0.89%) |
Jan 27, 2022 | 13.16 | 13.40 | 13.11 | 13.32 | 257,545 | +0.21(+1.59%) |
Jan 26, 2022 | 13.19 | 13.35 | 13.04 | 13.12 | 420,158 | -0.04(-0.30%) |
Jan 25, 2022 | 13.30 | 13.38 | 13.02 | 13.16 | 407,638 | -0.27(-2.00%) |
Jan 24, 2022 | 13.25 | 13.44 | 13.01 | 13.42 | 634,764 | +0.01(+0.07%) |
Jan 21, 2022 | 13.51 | 13.58 | 13.27 | 13.41 | 366,640 | -0.21(-1.53%) |
Jan 20, 2022 | 13.82 | 13.90 | 13.59 | 13.62 | 403,941 | -0.23(-1.65%) |
Jan 19, 2022 | 13.95 | 14.08 | 13.79 | 13.85 | 411,289 | -0.11(-0.78%) |
Jan 18, 2022 | 13.98 | 14.29 | 13.94 | 13.96 | 366,198 | -0.11(-0.78%) |
Jan 14, 2022 | 14.07 | 0 | -0.33(-2.28%) | |||
Jan 13, 2022 | 14.50 | 14.66 | 14.35 | 14.40 | 256,642 | -0.17(-1.16%) |
Jan 12, 2022 | 14.74 | 14.90 | 14.56 | 14.56 | 233,501 | -0.14(-0.95%) |
Jan 11, 2022 | 14.66 | 14.72 | 14.57 | 14.70 | 193,511 | +0.10(+0.68%) |
Jan 10, 2022 | 14.61 | 14.81 | 14.35 | 14.60 | 309,038 | -0.05(-0.34%) |
Jan 07, 2022 | 14.77 | 14.83 | 14.60 | 14.65 | 358,654 | -0.12(-0.81%) |
Jan 06, 2022 | 14.48 | 14.94 | 14.46 | 14.77 | 385,294 | +0.27(+1.85%) |
Jan 05, 2022 | 14.55 | 14.67 | 14.42 | 14.51 | 383,714 | -0.05(-0.34%) |
Jan 04, 2022 | 14.65 | 14.70 | 14.50 | 14.56 | 258,427 | -0.02(-0.14%) |
Jan 03, 2022 | 14.16 | 14.57 | 14.15 | 14.57 | 307,666 | +0.44(+3.09%) |
Dec 31, 2021 | 14.21 | 14.25 | 13.98 | 14.14 | 418,271 | -0.02(-0.14%) |
Dec 30, 2021 | 14.08 | 14.33 | 14.08 | 14.16 | 253,381 | +0.03(+0.21%) |
Dec 29, 2021 | 14.30 | 14.31 | 14.08 | 14.13 | 353,017 | -0.20(-1.39%) |
Dec 28, 2021 | 14.38 | 14.56 | 14.30 | 14.33 | 317,768 | +0.02(+0.14%) |
Dec 27, 2021 | 14.20 | 14.34 | 14.02 | 14.31 | 375,935 | +0.18(+1.26%) |
Dec 23, 2021 | 13.95 | 14.23 | 13.92 | 14.13 | 283,261 | +0.21(+1.50%) |
Dec 22, 2021 | 14.00 | 14.04 | 13.86 | 13.92 | 240,362 | -0.06(-0.43%) |
Dec 21, 2021 | 14.02 | 14.21 | 13.90 | 13.98 | 347,748 | +0.10(+0.72%) |
Dec 20, 2021 | 13.80 | 13.92 | 13.65 | 13.88 | 645,150 | +0.00(+0.00%) |
Dec 17, 2021 | 13.86 | 13.93 | 13.71 | 13.88 | 468,608 | +0.06(+0.43%) |
Dec 16, 2021 | 13.94 | 14.13 | 13.79 | 13.82 | 690,304 | -0.10(-0.71%) |
Dec 15, 2021 | 14.08 | 14.11 | 13.78 | 13.92 | 644,981 | -0.21(-1.48%) |
Dec 14, 2021 | 14.33 | 14.36 | 14.00 | 14.13 | 434,678 | -0.21(-1.45%) |
Dec 13, 2021 | 14.71 | 14.71 | 14.22 | 14.34 | 450,336 | -0.31(-2.10%) |
Dec 10, 2021 | 14.84 | 14.89 | 14.58 | 14.64 | 310,799 | -0.26(-1.73%) |
Dec 09, 2021 | 15.05 | 15.16 | 14.65 | 14.90 | 409,096 | -0.20(-1.32%) |
Dec 08, 2021 | 15.25 | 15.32 | 15.02 | 15.10 | 264,097 | -0.12(-0.78%) |
Dec 07, 2021 | 15.02 | 15.33 | 14.95 | 15.22 | 344,701 | +0.31(+2.06%) |
Dec 06, 2021 | 14.86 | 15.14 | 14.81 | 14.91 | 381,205 | +0.10(+0.67%) |
Dec 03, 2021 | 14.83 | 14.95 | 14.60 | 14.81 | 405,075 | +0.00(+0.00%) |
Dec 02, 2021 | 14.86 | 15.06 | 14.73 | 14.81 | 503,269 | +0.06(+0.40%) |
Dec 01, 2021 | 15.30 | 15.52 | 14.56 | 14.75 | 747,583 | -0.55(-3.57%) |
Nov 30, 2021 | 15.14 | 15.45 | 14.83 | 15.30 | 3,248,285 | +0.05(+0.33%) |
Nov 29, 2021 | 15.41 | 15.46 | 15.04 | 15.25 | 735,383 | -0.04(-0.26%) |
Nov 26, 2021 | 14.94 | 15.46 | 14.91 | 15.29 | 594,024 | +0.06(+0.39%) |
Nov 24, 2021 | 15.41 | 15.51 | 15.18 | 15.23 | 714,761 | -0.26(-1.66%) |
Nov 23, 2021 | 15.79 | 16.26 | 15.40 | 15.49 | 1,214,348 | +0.17(+1.10%) |
Nov 22, 2021 | 15.53 | 15.67 | 15.27 | 15.32 | 887,832 | -0.08(-0.51%) |
Nov 19, 2021 | 15.54 | 15.63 | 15.32 | 15.40 | 235,488 | -0.13(-0.83%) |
Nov 18, 2021 | 15.46 | 15.78 | 15.40 | 15.53 | 1,000,625 | -0.19(-1.19%) |
Nov 17, 2021 | 15.67 | 15.80 | 15.42 | 15.71 | 490,976 | +0.02(+0.13%) |
Nov 16, 2021 | 15.85 | 15.86 | 15.53 | 15.69 | 1,200,655 | -0.12(-0.75%) |
Nov 15, 2021 | 15.88 | 16.01 | 15.79 | 15.81 | 349,586 | +0.00(+0.00%) |
Nov 12, 2021 | 16.02 | 16.02 | 15.72 | 15.81 | 236,699 | -0.19(-1.17%) |
Nov 11, 2021 | 15.92 | 16.03 | 15.70 | 16.00 | 324,009 | +0.08(+0.50%) |
Nov 10, 2021 | 16.20 | 15.89 | 15.92 | 229,744 | -0.30(-1.83%) | |
Nov 09, 2021 | 16.00 | 16.24 | 15.81 | 16.22 | 366,207 | +0.01(+0.06%) |
Nov 08, 2021 | 16.12 | 16.29 | 16.04 | 16.21 | 242,240 | +0.08(+0.49%) |
Nov 05, 2021 | 16.15 | 16.30 | 15.96 | 16.13 | 515,440 | +0.35(+2.19%) |
Nov 04, 2021 | 15.70 | 15.90 | 15.65 | 15.78 | 397,959 | +0.02(+0.12%) |
Nov 03, 2021 | 15.86 | 15.88 | 15.55 | 15.76 | 349,473 | -0.22(-1.36%) |
Nov 02, 2021 | 16.40 | 16.40 | 15.88 | 15.98 | 379,112 | -0.40(-2.47%) |