Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 14.46 | 15.22 | 15.21 | 3,360,398 | +0.57(+3.88%) | |
Jan 28, 2022 | 14.16 | 14.64 | 13.82 | 14.64 | 5,108,147 | +0.40(+2.82%) |
Jan 27, 2022 | 15.22 | 15.33 | 14.14 | 14.24 | 3,738,535 | -0.74(-4.91%) |
Jan 26, 2022 | 15.31 | 15.75 | 14.88 | 14.97 | 4,793,449 | -0.09(-0.61%) |
Jan 25, 2022 | 14.92 | 15.26 | 14.50 | 15.07 | 5,671,569 | -0.10(-0.66%) |
Jan 24, 2022 | 14.71 | 15.21 | 14.25 | 15.17 | 4,711,223 | +0.03(+0.22%) |
Jan 21, 2022 | 15.27 | 15.43 | 15.02 | 15.13 | 2,629,539 | -0.28(-1.79%) |
Jan 20, 2022 | 15.63 | 16.07 | 15.38 | 15.41 | 3,024,078 | -0.21(-1.34%) |
Jan 19, 2022 | 15.86 | 16.02 | 15.61 | 15.62 | 4,482,337 | -0.20(-1.27%) |
Jan 18, 2022 | 16.21 | 16.22 | 15.80 | 15.82 | 4,243,600 | -0.43(-2.62%) |
Jan 14, 2022 | 16.24 | 0 | +0.07(+0.41%) | |||
Jan 13, 2022 | 16.15 | 16.45 | 16.14 | 16.18 | 3,577,077 | +0.01(+0.05%) |
Jan 12, 2022 | 16.55 | 16.63 | 16.08 | 16.17 | 3,276,614 | -0.31(-1.88%) |
Jan 11, 2022 | 15.80 | 16.62 | 15.73 | 16.48 | 3,133,377 | +0.68(+4.28%) |
Jan 10, 2022 | 16.34 | 16.51 | 15.71 | 15.80 | 4,277,309 | -0.75(-4.54%) |
Jan 07, 2022 | 16.07 | 16.81 | 15.98 | 16.55 | 4,130,887 | +0.67(+4.21%) |
Jan 06, 2022 | 15.96 | 16.10 | 15.63 | 15.88 | 3,016,668 | +0.14(+0.90%) |
Jan 05, 2022 | 16.44 | 16.60 | 15.63 | 15.74 | 5,745,478 | -0.58(-3.58%) |
Jan 04, 2022 | 16.32 | 16.60 | 16.20 | 16.33 | 3,613,739 | +0.25(+1.56%) |
Jan 03, 2022 | 15.95 | 16.54 | 15.95 | 16.08 | 3,129,180 | +0.30(+1.91%) |
Dec 31, 2021 | 15.78 | 15.98 | 15.71 | 15.78 | 1,881,885 | -0.08(-0.53%) |
Dec 30, 2021 | 15.96 | 16.18 | 15.86 | 15.86 | 1,987,816 | -0.06(-0.37%) |
Dec 29, 2021 | 15.90 | 16.01 | 15.67 | 15.92 | 1,914,628 | -0.08(-0.52%) |
Dec 28, 2021 | 16.05 | 16.38 | 15.93 | 16.00 | 2,516,710 | -0.18(-1.14%) |
Dec 27, 2021 | 15.88 | 16.20 | 15.72 | 16.19 | 2,095,919 | +0.07(+0.41%) |
Dec 23, 2021 | 16.18 | 16.34 | 16.07 | 16.12 | 1,871,684 | +0.12(+0.73%) |
Dec 22, 2021 | 15.73 | 16.18 | 15.55 | 16.00 | 3,197,011 | +0.26(+1.65%) |
Dec 21, 2021 | 14.72 | 15.80 | 14.58 | 15.74 | 3,559,692 | +1.24(+8.53%) |
Dec 20, 2021 | 14.09 | 14.52 | 13.78 | 14.51 | 4,485,715 | -0.03(-0.17%) |
Dec 17, 2021 | 14.13 | 14.59 | 13.85 | 14.53 | 7,331,183 | +0.38(+2.72%) |
Dec 16, 2021 | 14.43 | 14.62 | 14.12 | 14.15 | 5,406,857 | -0.15(-1.05%) |
Dec 15, 2021 | 14.21 | 14.47 | 13.81 | 14.30 | 6,962,315 | -0.45(-3.06%) |
Dec 14, 2021 | 14.68 | 15.13 | 14.65 | 14.75 | 4,987,950 | -0.07(-0.45%) |
Dec 13, 2021 | 15.11 | 15.18 | 14.62 | 14.82 | 5,380,360 | -0.53(-3.43%) |
Dec 10, 2021 | 15.84 | 16.02 | 15.25 | 15.34 | 3,803,897 | -0.33(-2.08%) |
Dec 09, 2021 | 15.56 | 15.86 | 15.43 | 15.67 | 5,089,358 | -0.15(-0.95%) |
Dec 08, 2021 | 15.30 | 16.07 | 15.15 | 15.82 | 7,220,691 | +0.68(+4.47%) |
Dec 07, 2021 | 15.11 | 15.45 | 15.07 | 15.14 | 5,676,183 | +0.21(+1.40%) |
Dec 06, 2021 | 14.36 | 15.43 | 14.26 | 14.93 | 5,615,235 | +0.97(+6.94%) |
Dec 03, 2021 | 14.05 | 14.15 | 13.67 | 13.96 | 8,250,138 | -0.03(-0.24%) |
Dec 02, 2021 | 13.50 | 14.11 | 13.18 | 14.00 | 5,994,049 | +0.64(+4.82%) |
Dec 01, 2021 | 14.31 | 14.51 | 13.35 | 13.35 | 8,682,973 | -0.55(-3.97%) |
Nov 30, 2021 | 14.57 | 14.68 | 13.89 | 13.90 | 9,444,115 | -1.11(-7.40%) |
Nov 29, 2021 | 15.46 | 15.48 | 14.76 | 15.02 | 3,988,997 | -0.03(-0.17%) |
Nov 26, 2021 | 15.03 | 15.05 | 13.99 | 15.04 | 7,043,008 | -1.09(-6.74%) |
Nov 24, 2021 | 15.64 | 16.14 | 15.43 | 16.13 | 3,928,172 | +0.40(+2.55%) |
Nov 23, 2021 | 15.73 | 15.97 | 15.64 | 15.73 | 3,194,152 | +0.08(+0.53%) |
Nov 22, 2021 | 15.93 | 16.02 | 15.58 | 15.64 | 2,085,584 | -0.15(-0.95%) |
Nov 19, 2021 | 15.75 | 15.80 | 15.32 | 15.79 | 3,599,473 | -0.23(-1.46%) |
Nov 18, 2021 | 16.09 | 16.04 | 15.90 | 16.03 | 2,541,474 | -0.01(-0.05%) |
Nov 17, 2021 | 16.09 | 16.20 | 15.82 | 16.04 | 1,944,119 | -0.16(-0.98%) |
Nov 16, 2021 | 16.50 | 16.50 | 15.99 | 16.19 | 3,675,785 | -0.36(-2.17%) |
Nov 15, 2021 | 16.42 | 16.57 | 16.27 | 16.55 | 3,258,323 | +0.27(+1.64%) |
Nov 12, 2021 | 16.55 | 16.66 | 16.28 | 16.29 | 3,121,177 | -0.27(-1.62%) |
Nov 11, 2021 | 17.24 | 17.24 | 16.55 | 16.55 | 4,035,032 | -0.68(-3.93%) |
Nov 10, 2021 | 17.32 | 17.23 | 3,901,935 | -0.28(-1.62%) | ||
Nov 09, 2021 | 17.35 | 17.59 | 17.15 | 17.51 | 5,968,266 | +0.14(+0.82%) |
Nov 08, 2021 | 17.90 | 18.07 | 17.33 | 17.37 | 4,891,918 | -0.28(-1.56%) |
Nov 05, 2021 | 16.88 | 17.89 | 16.85 | 17.65 | 8,737,088 | +1.26(+7.70%) |
Nov 04, 2021 | 16.29 | 16.88 | 16.23 | 16.39 | 6,426,432 | -0.36(-2.15%) |
Nov 03, 2021 | 16.28 | 16.90 | 16.21 | 16.75 | 7,482,674 | +0.47(+2.88%) |
Nov 02, 2021 | 16.14 | 16.57 | 16.07 | 16.28 | 7,605,445 | +0.13(+0.83%) |