Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 15.29 | 15.70 | 15.70 | 184,317 | +0.45(+2.93%) | |
Jan 28, 2022 | 14.87 | 15.26 | 14.75 | 15.25 | 135,817 | +0.45(+3.07%) |
Jan 27, 2022 | 14.95 | 15.21 | 14.80 | 14.80 | 112,628 | +0.00(+0.00%) |
Jan 26, 2022 | 15.02 | 15.21 | 14.74 | 14.80 | 100,417 | +0.00(+0.00%) |
Jan 25, 2022 | 14.68 | 15.11 | 14.60 | 14.80 | 103,907 | -0.11(-0.72%) |
Jan 24, 2022 | 14.89 | 15.02 | 14.02 | 14.91 | 387,627 | -0.21(-1.37%) |
Jan 21, 2022 | 15.65 | 15.65 | 15.00 | 15.11 | 154,166 | -0.61(-3.89%) |
Jan 20, 2022 | 15.85 | 16.05 | 15.64 | 15.73 | 103,539 | -0.07(-0.42%) |
Jan 19, 2022 | 16.24 | 16.45 | 15.77 | 15.79 | 176,188 | -0.44(-2.68%) |
Jan 18, 2022 | 16.22 | 16.37 | 16.19 | 16.23 | 93,138 | +0.00(+0.00%) |
Jan 14, 2022 | 16.23 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 16.45 | 16.48 | 16.20 | 16.23 | 72,332 | -0.20(-1.20%) |
Jan 12, 2022 | 16.42 | 16.58 | 16.41 | 16.42 | 91,173 | +0.05(+0.30%) |
Jan 11, 2022 | 16.35 | 16.56 | 16.27 | 16.38 | 77,538 | +0.05(+0.30%) |
Jan 10, 2022 | 16.28 | 16.37 | 16.10 | 16.33 | 137,000 | -0.05(-0.30%) |
Jan 07, 2022 | 16.47 | 16.47 | 16.37 | 16.38 | 86,576 | -0.06(-0.35%) |
Jan 06, 2022 | 16.35 | 16.53 | 16.14 | 16.43 | 133,042 | +0.16(+0.96%) |
Jan 05, 2022 | 16.56 | 16.63 | 16.28 | 16.28 | 102,315 | -0.29(-1.74%) |
Jan 04, 2022 | 16.64 | 16.67 | 16.51 | 16.56 | 113,141 | +0.03(+0.20%) |
Jan 03, 2022 | 16.64 | 16.67 | 16.48 | 16.53 | 93,203 | -0.03(-0.20%) |
Dec 31, 2021 | 16.60 | 16.66 | 16.44 | 16.56 | 123,870 | +0.02(+0.10%) |
Dec 30, 2021 | 16.55 | 16.60 | 16.51 | 16.55 | 70,811 | +0.06(+0.35%) |
Dec 29, 2021 | 16.57 | 16.60 | 16.33 | 16.49 | 67,853 | -0.02(-0.15%) |
Dec 28, 2021 | 16.56 | 16.58 | 16.44 | 16.51 | 37,106 | +0.02(+0.10%) |
Dec 27, 2021 | 16.58 | 16.60 | 16.35 | 16.50 | 112,260 | +0.01(+0.05%) |
Dec 23, 2021 | 16.60 | 16.60 | 16.39 | 16.49 | 64,252 | +0.10(+0.60%) |
Dec 22, 2021 | 16.54 | 16.59 | 16.28 | 16.39 | 91,497 | -0.05(-0.30%) |
Dec 21, 2021 | 16.39 | 16.44 | 16.28 | 16.44 | 66,624 | +0.16(+1.00%) |
Dec 20, 2021 | 16.32 | 16.34 | 16.10 | 16.28 | 72,552 | -0.11(-0.70%) |
Dec 17, 2021 | 16.16 | 16.39 | 16.08 | 16.39 | 76,042 | +0.22(+1.36%) |
Dec 16, 2021 | 16.35 | 16.38 | 16.07 | 16.17 | 44,507 | -0.08(-0.50%) |
Dec 15, 2021 | 16.24 | 16.29 | 16.11 | 16.25 | 82,239 | +0.02(+0.10%) |
Dec 14, 2021 | 16.20 | 16.27 | 16.11 | 16.24 | 93,855 | +0.03(+0.20%) |
Dec 13, 2021 | 16.34 | 16.36 | 16.11 | 16.20 | 75,672 | -0.04(-0.25%) |
Dec 10, 2021 | 16.38 | 16.44 | 16.24 | 16.25 | 60,623 | -0.05(-0.30%) |
Dec 09, 2021 | 16.32 | 16.36 | 16.20 | 16.29 | 58,655 | +0.03(+0.20%) |
Dec 08, 2021 | 16.32 | 16.33 | 16.14 | 16.26 | 131,847 | +0.16(+0.96%) |
Dec 07, 2021 | 16.07 | 16.26 | 16.04 | 16.11 | 75,648 | +0.25(+1.60%) |
Dec 06, 2021 | 15.75 | 15.90 | 15.64 | 15.85 | 75,363 | +0.16(+0.99%) |
Dec 03, 2021 | 15.98 | 16.04 | 15.65 | 15.70 | 104,478 | -0.27(-1.69%) |
Dec 02, 2021 | 15.89 | 16.02 | 15.80 | 15.97 | 102,033 | +0.07(+0.46%) |
Dec 01, 2021 | 16.15 | 16.26 | 15.89 | 15.89 | 72,255 | -0.18(-1.12%) |
Nov 30, 2021 | 16.25 | 16.28 | 15.99 | 16.07 | 110,770 | -0.16(-0.96%) |
Nov 29, 2021 | 16.19 | 16.24 | 16.07 | 16.23 | 101,207 | +0.16(+1.02%) |
Nov 26, 2021 | 16.22 | 16.22 | 15.99 | 16.07 | 73,951 | -0.31(-1.90%) |
Nov 24, 2021 | 16.25 | 16.38 | 16.22 | 16.38 | 46,640 | +0.08(+0.50%) |
Nov 23, 2021 | 16.40 | 16.44 | 16.22 | 16.29 | 53,821 | -0.12(-0.75%) |
Nov 22, 2021 | 16.47 | 16.52 | 16.41 | 16.42 | 76,242 | +0.03(+0.20%) |
Nov 19, 2021 | 16.42 | 16.45 | 16.37 | 16.38 | 54,287 | -0.07(-0.40%) |
Nov 18, 2021 | 16.50 | 16.45 | 16.40 | 16.45 | 69,363 | +0.02(+0.10%) |
Nov 17, 2021 | 16.36 | 16.43 | 16.35 | 16.43 | 37,597 | +0.11(+0.65%) |
Nov 16, 2021 | 16.34 | 16.49 | 16.30 | 16.33 | 111,224 | -0.01(-0.05%) |
Nov 15, 2021 | 16.40 | 16.40 | 16.25 | 16.34 | 64,402 | +0.08(+0.50%) |
Nov 12, 2021 | 16.21 | 16.38 | 16.20 | 16.25 | 88,481 | +0.06(+0.35%) |
Nov 11, 2021 | 16.21 | 16.22 | 16.11 | 16.20 | 52,626 | +0.07(+0.45%) |
Nov 10, 2021 | 16.15 | 16.12 | 93,549 | -0.02(-0.15%) | ||
Nov 09, 2021 | 16.21 | 16.21 | 16.05 | 16.15 | 53,014 | -0.04(-0.25%) |
Nov 08, 2021 | 16.16 | 16.19 | 16.10 | 16.19 | 52,789 | +0.09(+0.56%) |
Nov 05, 2021 | 16.12 | 16.15 | 15.96 | 16.10 | 67,810 | +0.05(+0.30%) |
Nov 04, 2021 | 16.01 | 16.07 | 15.95 | 16.05 | 58,658 | +0.07(+0.41%) |
Nov 03, 2021 | 15.92 | 15.99 | 15.87 | 15.99 | 58,926 | +0.09(+0.56%) |
Nov 02, 2021 | 15.83 | 15.90 | 15.79 | 15.90 | 73,337 | +0.08(+0.51%) |