Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 16.79 | 17.35 | 16.77 | 17.19 | 12,465 | +0.19(+1.12%) |
Jan 28, 2022 | 17.25 | 18.05 | 16.49 | 17.00 | 24,779 | +0.00(+0.00%) |
Jan 27, 2022 | 17.03 | 17.55 | 16.95 | 17.00 | 21,736 | +0.00(+0.00%) |
Jan 26, 2022 | 17.98 | 17.98 | 16.94 | 17.00 | 3,768 | +0.00(+0.00%) |
Jan 25, 2022 | 16.20 | 17.00 | 15.88 | 17.00 | 10,218 | +0.03(+0.18%) |
Jan 24, 2022 | 16.14 | 17.08 | 16.14 | 16.97 | 5,234 | -0.64(-3.63%) |
Jan 21, 2022 | 16.63 | 17.95 | 16.63 | 17.61 | 7,865 | -0.64(-3.51%) |
Jan 20, 2022 | 18.14 | 19.69 | 18.14 | 18.25 | 24,585 | -0.71(-3.74%) |
Jan 19, 2022 | 19.17 | 20.00 | 18.85 | 18.96 | 14,546 | -0.69(-3.51%) |
Jan 18, 2022 | 18.90 | 19.66 | 18.90 | 19.65 | 12,628 | +1.67(+9.29%) |
Jan 14, 2022 | 17.98 | 0 | +0.55(+3.16%) | |||
Jan 13, 2022 | 17.43 | 17.43 | 17.43 | 17.43 | 465 | -0.04(-0.23%) |
Jan 12, 2022 | 16.73 | 17.47 | 16.73 | 17.47 | 1,755 | -0.18(-1.02%) |
Jan 11, 2022 | 17.95 | 17.95 | 17.65 | 17.65 | 2,259 | -0.36(-2.00%) |
Jan 10, 2022 | 19.29 | 19.51 | 17.34 | 18.01 | 13,666 | -1.29(-6.68%) |
Jan 07, 2022 | 19.25 | 21.34 | 17.91 | 19.30 | 13,504 | +2.60(+15.57%) |
Jan 06, 2022 | 16.57 | 17.14 | 15.71 | 16.70 | 22,376 | +0.72(+4.51%) |
Jan 04, 2022 | 15.98 | 15.98 | 15.98 | 82 | -0.43(-2.62%) | |
Jan 03, 2022 | 15.98 | 16.50 | 15.95 | 16.41 | 3,297 | +2.02(+14.04%) |
Dec 31, 2021 | 15.50 | 16.71 | 14.39 | 14.39 | 4,182 | -1.48(-9.33%) |
Dec 30, 2021 | 16.62 | 16.62 | 15.85 | 15.87 | 1,414 | -0.10(-0.63%) |
Dec 29, 2021 | 16.55 | 16.55 | 14.90 | 15.97 | 1,870 | +0.57(+3.70%) |
Dec 28, 2021 | 15.94 | 16.13 | 14.40 | 15.40 | 3,484 | -0.60(-3.75%) |
Dec 27, 2021 | 15.39 | 16.00 | 14.47 | 16.00 | 5,667 | +0.25(+1.59%) |
Dec 23, 2021 | 15.75 | 15.94 | 15.75 | 15.75 | 1,500 | -0.20(-1.25%) |
Dec 22, 2021 | 16.13 | 16.13 | 15.04 | 15.95 | 13,263 | +0.19(+1.21%) |
Dec 21, 2021 | 16.09 | 17.36 | 15.00 | 15.76 | 16,618 | -0.64(-3.90%) |
Dec 20, 2021 | 15.55 | 17.56 | 15.55 | 16.40 | 10,771 | +0.90(+5.81%) |
Dec 17, 2021 | 14.75 | 15.50 | 14.75 | 15.50 | 5,193 | +0.75(+5.07%) |
Dec 16, 2021 | 14.75 | 14.75 | 14.75 | 14.75 | 175 | -0.25(-1.65%) |
Dec 15, 2021 | 15.00 | 15.49 | 14.77 | 15.00 | 5,747 | -0.01(-0.07%) |
Dec 14, 2021 | 15.01 | 15.01 | 15.01 | 15.01 | 313 | +0.24(+1.62%) |
Dec 13, 2021 | 14.76 | 15.48 | 14.24 | 14.77 | 36,588 | -0.17(-1.14%) |
Dec 10, 2021 | 15.00 | 15.47 | 14.04 | 14.94 | 15,554 | -0.13(-0.86%) |
Dec 09, 2021 | 15.02 | 15.99 | 15.00 | 15.07 | 7,545 | +0.00(+0.00%) |
Dec 08, 2021 | 15.44 | 16.00 | 15.01 | 15.07 | 8,041 | -0.18(-1.18%) |
Dec 07, 2021 | 14.11 | 15.79 | 14.11 | 15.25 | 17,816 | -0.38(-2.43%) |
Dec 06, 2021 | 15.63 | 15.63 | 15.63 | 15.63 | 200 | +0.97(+6.62%) |
Dec 03, 2021 | 14.66 | 14.66 | 14.66 | 14.66 | 430 | -0.15(-1.01%) |
Dec 02, 2021 | 14.76 | 14.81 | 14.75 | 14.81 | 3,031 | +0.10(+0.68%) |
Dec 01, 2021 | 14.66 | 14.72 | 14.66 | 14.71 | 1,868 | +0.00(+0.00%) |
Nov 30, 2021 | 14.16 | 14.50 | 14.16 | 14.71 | 4,678 | +0.55(+3.88%) |
Nov 29, 2021 | 13.85 | 14.36 | 13.85 | 14.16 | 3,497 | +0.63(+4.70%) |
Nov 26, 2021 | 13.80 | 14.11 | 13.51 | 13.53 | 1,657 | +0.25(+1.84%) |
Nov 24, 2021 | 14.49 | 14.53 | 13.14 | 13.28 | 9,150 | -1.21(-8.35%) |
Nov 23, 2021 | 14.30 | 15.20 | 13.99 | 14.49 | 11,770 | -0.01(-0.07%) |
Nov 22, 2021 | 15.15 | 15.22 | 13.93 | 14.50 | 9,562 | -1.07(-6.87%) |
Nov 19, 2021 | 14.73 | 15.70 | 14.60 | 15.57 | 4,176 | +1.03(+7.08%) |
Nov 18, 2021 | 15.10 | 15.10 | 14.54 | 14.54 | 7,404 | -0.62(-4.09%) |
Nov 17, 2021 | 15.39 | 15.39 | 14.67 | 15.16 | 7,797 | -0.59(-3.75%) |
Nov 16, 2021 | 15.71 | 15.90 | 15.71 | 15.75 | 1,257 | -0.15(-0.94%) |
Nov 15, 2021 | 17.24 | 18.96 | 15.56 | 15.90 | 3,510 | -0.64(-3.87%) |
Nov 12, 2021 | 16.49 | 16.59 | 16.49 | 16.54 | 3,891 | +0.54(+3.37%) |
Nov 11, 2021 | 15.50 | 16.12 | 15.50 | 16.00 | 3,637 | +0.75(+4.92%) |
Nov 10, 2021 | 16.50 | 15.25 | 15.25 | 28,508 | -0.78(-4.87%) | |
Nov 08, 2021 | 16.03 | 16.03 | 16.03 | 59 | +0.95(+6.26%) | |
Nov 05, 2021 | 16.00 | 16.00 | 14.75 | 15.09 | 406,191 | -0.06(-0.43%) |
Nov 04, 2021 | 16.47 | 17.00 | 14.93 | 15.15 | 13,702 | -0.20(-1.30%) |
Nov 03, 2021 | 16.13 | 17.00 | 15.18 | 15.35 | 4,191 | -0.95(-5.80%) |
Nov 02, 2021 | 15.89 | 17.48 | 15.78 | 16.30 | 2,562 | -1.50(-8.46%) |