Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 14.49 | 14.65 | 14.49 | 14.65 | 440 | +0.24(+1.65%) |
Jan 28, 2022 | 14.17 | 14.41 | 14.16 | 14.41 | 2,417 | +0.27(+1.90%) |
Jan 27, 2022 | 14.35 | 14.35 | 14.14 | 14.14 | 371 | -0.16(-1.14%) |
Jan 26, 2022 | 14.29 | 14.31 | 14.29 | 14.31 | 235 | -0.11(-0.78%) |
Jan 25, 2022 | 14.19 | 14.42 | 14.19 | 14.42 | 354 | +0.09(+0.64%) |
Jan 24, 2022 | 13.90 | 14.33 | 13.90 | 14.33 | 1,762 | -0.13(-0.90%) |
Jan 21, 2022 | 14.61 | 14.61 | 14.46 | 14.46 | 896 | -0.16(-1.13%) |
Jan 20, 2022 | 14.62 | 14.62 | 14.62 | 14.62 | 74 | -0.18(-1.19%) |
Jan 19, 2022 | 14.99 | 14.99 | 14.80 | 14.80 | 2,753 | -0.13(-0.86%) |
Jan 18, 2022 | 14.96 | 14.96 | 14.93 | 14.93 | 320 | -0.10(-0.69%) |
Jan 14, 2022 | 15.03 | 0 | -0.06(-0.42%) | |||
Jan 13, 2022 | 15.20 | 15.20 | 15.09 | 15.09 | 507 | -0.00(-0.02%) |
Jan 12, 2022 | 15.10 | 15.10 | 15.10 | 15.10 | 38 | +0.13(+0.86%) |
Jan 11, 2022 | 14.98 | 14.98 | 14.97 | 14.97 | 2,298 | +0.10(+0.66%) |
Jan 10, 2022 | 14.83 | 14.87 | 14.78 | 14.87 | 2,943 | -0.17(-1.13%) |
Jan 07, 2022 | 15.00 | 15.06 | 15.00 | 15.04 | 914 | +0.10(+0.70%) |
Jan 06, 2022 | 14.90 | 14.94 | 14.90 | 14.94 | 283 | +0.04(+0.27%) |
Jan 05, 2022 | 15.11 | 15.11 | 14.90 | 14.90 | 1,448 | -0.26(-1.69%) |
Jan 04, 2022 | 15.25 | 15.25 | 15.15 | 15.15 | 315 | +0.05(+0.32%) |
Jan 03, 2022 | 15.16 | 15.16 | 15.06 | 15.10 | 1,535 | -0.03(-0.21%) |
Dec 31, 2021 | 15.14 | 15.14 | 15.14 | 15.14 | 205 | +0.06(+0.37%) |
Dec 30, 2021 | 15.07 | 15.14 | 15.07 | 15.08 | 1,038 | +0.05(+0.36%) |
Dec 29, 2021 | 15.00 | 15.03 | 15.00 | 15.03 | 873 | +0.08(+0.53%) |
Dec 28, 2021 | 14.97 | 14.98 | 14.95 | 14.95 | 4,347 | +0.03(+0.19%) |
Dec 27, 2021 | 14.85 | 14.92 | 14.85 | 14.92 | 576 | +0.16(+1.10%) |
Dec 23, 2021 | 14.76 | 14.76 | 14.76 | 14.76 | 216 | +0.06(+0.40%) |
Dec 22, 2021 | 14.50 | 14.70 | 14.50 | 14.70 | 540 | +0.13(+0.87%) |
Dec 21, 2021 | 14.37 | 15.00 | 14.37 | 14.57 | 826 | +0.20(+1.40%) |
Dec 20, 2021 | 14.25 | 14.37 | 14.25 | 14.37 | 329 | -0.58(-3.85%) |
Dec 17, 2021 | 14.94 | 15.04 | 14.94 | 14.95 | 573 | -0.05(-0.33%) |
Dec 16, 2021 | 14.99 | 14.99 | 14.99 | 14.99 | 255 | -0.02(-0.15%) |
Dec 15, 2021 | 14.89 | 15.02 | 14.87 | 15.02 | 700 | +0.17(+1.15%) |
Dec 14, 2021 | 14.90 | 14.90 | 14.85 | 14.85 | 2,317 | -0.13(-0.86%) |
Dec 13, 2021 | 15.00 | 15.00 | 14.92 | 14.97 | 751 | -0.01(-0.09%) |
Dec 10, 2021 | 14.97 | 14.99 | 14.94 | 14.99 | 1,526 | +0.00(+0.03%) |
Dec 09, 2021 | 15.00 | 15.02 | 14.98 | 14.98 | 625 | -0.18(-1.22%) |
Dec 08, 2021 | 14.31 | 15.17 | 14.31 | 15.17 | 508 | +0.07(+0.47%) |
Dec 07, 2021 | 15.15 | 15.15 | 15.10 | 15.10 | 799 | +0.22(+1.46%) |
Dec 06, 2021 | 14.58 | 14.93 | 14.50 | 14.88 | 3,852 | +0.27(+1.88%) |
Dec 03, 2021 | 14.58 | 14.63 | 14.50 | 14.60 | 1,486 | -0.04(-0.26%) |
Dec 02, 2021 | 14.76 | 14.76 | 14.64 | 14.64 | 329 | +0.33(+2.31%) |
Dec 01, 2021 | 14.65 | 14.80 | 14.31 | 14.31 | 6,992 | -0.15(-1.07%) |
Nov 30, 2021 | 14.68 | 14.87 | 14.46 | 14.46 | 3,531 | -0.40(-2.71%) |
Nov 29, 2021 | 15.50 | 15.50 | 14.82 | 14.87 | 2,968 | +0.11(+0.73%) |
Nov 26, 2021 | 14.89 | 14.89 | 14.65 | 14.76 | 5,024 | -0.40(-2.66%) |
Nov 24, 2021 | 15.26 | 15.26 | 15.02 | 15.16 | 1,706 | +0.04(+0.29%) |
Nov 23, 2021 | 15.04 | 15.12 | 15.02 | 15.12 | 21,320 | +0.21(+1.39%) |
Nov 22, 2021 | 15.04 | 15.04 | 14.91 | 14.91 | 1,434 | -0.09(-0.62%) |
Nov 19, 2021 | 15.01 | 15.01 | 15.01 | 15.01 | 273 | -0.07(-0.46%) |
Nov 18, 2021 | 15.07 | 15.07 | 15.07 | 15.07 | 229 | +0.01(+0.05%) |
Nov 17, 2021 | 15.26 | 15.26 | 15.01 | 15.07 | 1,665 | -0.01(-0.05%) |
Nov 16, 2021 | 15.10 | 15.14 | 15.08 | 15.08 | 6,466 | -0.05(-0.31%) |
Nov 15, 2021 | 15.00 | 15.12 | 15.00 | 15.12 | 1,519 | +0.04(+0.28%) |
Nov 12, 2021 | 15.09 | 15.13 | 15.08 | 15.08 | 506 | -0.04(-0.29%) |
Nov 11, 2021 | 15.09 | 15.12 | 15.09 | 15.12 | 485 | +0.03(+0.22%) |
Nov 10, 2021 | 15.00 | 15.09 | 1,321 | -0.11(-0.73%) | ||
Nov 09, 2021 | 15.22 | 15.22 | 15.14 | 15.20 | 318 | +0.02(+0.12%) |
Nov 08, 2021 | 15.20 | 15.22 | 15.19 | 15.19 | 1,238 | -0.02(-0.14%) |
Nov 05, 2021 | 15.21 | 15.21 | 15.21 | 15.21 | 132 | +0.14(+0.94%) |
Nov 04, 2021 | 15.10 | 15.10 | 15.06 | 15.06 | 1,080 | -0.08(-0.54%) |
Nov 03, 2021 | 15.15 | 15.15 | 15.15 | 15.15 | 169 | +0.11(+0.70%) |
Nov 02, 2021 | 15.05 | 15.05 | 15.04 | 15.04 | 554 | -0.01(-0.08%) |