Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 13.26 | 14.03 | 12.95 | 14.01 | 919,053 | +0.76(+5.74%) |
Jan 27, 2022 | 14.03 | 14.27 | 12.99 | 13.25 | 129,597 | -0.60(-4.33%) |
Jan 26, 2022 | 14.87 | 16.36 | 13.69 | 13.85 | 151,231 | -0.90(-6.10%) |
Jan 25, 2022 | 14.39 | 15.29 | 13.67 | 14.75 | 342,486 | +0.22(+1.51%) |
Jan 24, 2022 | 14.52 | 14.71 | 13.51 | 14.53 | 375,119 | -0.10(-0.68%) |
Jan 21, 2022 | 15.03 | 15.61 | 14.28 | 14.63 | 425,354 | -0.15(-1.01%) |
Jan 20, 2022 | 14.76 | 15.36 | 14.60 | 14.78 | 250,070 | +0.07(+0.48%) |
Jan 19, 2022 | 14.40 | 14.96 | 14.07 | 14.71 | 194,925 | +0.45(+3.16%) |
Jan 18, 2022 | 14.04 | 14.53 | 14.04 | 14.26 | 184,402 | +0.17(+1.21%) |
Jan 14, 2022 | 14.09 | 0 | -0.10(-0.70%) | |||
Jan 13, 2022 | 15.40 | 15.73 | 14.09 | 14.19 | 724,889 | -1.17(-7.62%) |
Jan 12, 2022 | 15.01 | 15.81 | 14.94 | 15.36 | 142,112 | +0.27(+1.79%) |
Jan 11, 2022 | 14.27 | 15.37 | 14.09 | 15.09 | 167,274 | +0.61(+4.21%) |
Jan 10, 2022 | 15.91 | 16.11 | 13.94 | 14.48 | 486,710 | -1.49(-9.33%) |
Jan 07, 2022 | 16.50 | 16.79 | 15.77 | 15.97 | 252,049 | -0.49(-2.98%) |
Jan 06, 2022 | 16.34 | 17.31 | 16.01 | 16.46 | 133,522 | -0.02(-0.12%) |
Jan 05, 2022 | 17.11 | 17.70 | 16.30 | 16.48 | 100,799 | -0.50(-2.94%) |
Jan 04, 2022 | 17.52 | 17.52 | 16.87 | 16.98 | 31,453 | -0.49(-2.80%) |
Jan 03, 2022 | 16.75 | 17.58 | 16.25 | 17.47 | 126,692 | +0.62(+3.68%) |
Dec 31, 2021 | 16.72 | 17.83 | 16.56 | 16.85 | 102,761 | +0.22(+1.32%) |
Dec 30, 2021 | 16.38 | 17.15 | 16.32 | 16.63 | 203,300 | +0.28(+1.71%) |
Dec 29, 2021 | 16.27 | 16.84 | 15.76 | 16.35 | 136,977 | +0.08(+0.49%) |
Dec 28, 2021 | 16.00 | 16.31 | 15.91 | 16.27 | 207,085 | +0.30(+1.88%) |
Dec 27, 2021 | 15.90 | 16.06 | 15.56 | 15.97 | 168,454 | +0.14(+0.88%) |
Dec 23, 2021 | 15.65 | 15.89 | 15.16 | 15.83 | 69,909 | +0.18(+1.15%) |
Dec 22, 2021 | 16.74 | 16.74 | 15.54 | 15.65 | 218,222 | -1.64(-9.49%) |
Dec 21, 2021 | 18.00 | 18.00 | 16.81 | 17.29 | 646,784 | -0.67(-3.73%) |
Dec 20, 2021 | 17.96 | 18.64 | 16.87 | 17.96 | 610,651 | +0.11(+0.62%) |
Dec 17, 2021 | 17.23 | 18.27 | 16.47 | 17.85 | 1,156,560 | +0.32(+1.83%) |
Dec 16, 2021 | 18.05 | 18.84 | 16.84 | 17.53 | 837,187 | -0.72(-3.95%) |
Dec 15, 2021 | 17.67 | 18.65 | 16.61 | 18.25 | 825,612 | +0.80(+4.58%) |
Dec 14, 2021 | 17.24 | 17.88 | 16.67 | 17.45 | 392,232 | +0.00(+0.00%) |
Dec 13, 2021 | 17.24 | 18.81 | 16.82 | 17.45 | 184,295 | +0.06(+0.35%) |
Dec 10, 2021 | 16.81 | 18.41 | 16.16 | 17.39 | 301,831 | +0.64(+3.82%) |
Dec 09, 2021 | 17.45 | 19.90 | 16.45 | 16.75 | 311,866 | -1.23(-6.84%) |
Dec 08, 2021 | 18.25 | 18.73 | 17.32 | 17.98 | 333,219 | -0.02(-0.11%) |
Dec 07, 2021 | 18.36 | 19.93 | 17.95 | 18.00 | 457,655 | +0.00(+0.00%) |
Dec 06, 2021 | 18.43 | 18.66 | 17.23 | 18.00 | 313,926 | +0.00(+0.00%) |
Dec 03, 2021 | 19.42 | 19.64 | 17.57 | 18.00 | 119,516 | -1.33(-6.88%) |
Dec 02, 2021 | 16.48 | 19.54 | 16.25 | 19.33 | 176,347 | +2.90(+17.65%) |
Dec 01, 2021 | 19.64 | 19.64 | 16.13 | 16.43 | 116,639 | -1.94(-10.56%) |
Nov 30, 2021 | 17.81 | 19.01 | 17.39 | 18.37 | 699,713 | +0.32(+1.77%) |
Nov 29, 2021 | 18.81 | 20.02 | 17.78 | 18.05 | 298,616 | -0.25(-1.37%) |
Nov 26, 2021 | 17.59 | 18.82 | 17.59 | 18.30 | 110,901 | +0.14(+0.77%) |
Nov 24, 2021 | 18.70 | 18.80 | 17.93 | 18.16 | 78,818 | -0.84(-4.42%) |
Nov 23, 2021 | 19.00 | 20.73 | 18.50 | 19.00 | 72,590 | -0.03(-0.16%) |
Nov 22, 2021 | 20.31 | 21.00 | 18.82 | 19.03 | 30,505 | -1.08(-5.37%) |
Nov 19, 2021 | 19.92 | 20.60 | 19.14 | 20.11 | 27,719 | +0.00(+0.00%) |
Nov 18, 2021 | 20.51 | 20.44 | 19.98 | 20.11 | 57,244 | -0.40(-1.95%) |
Nov 17, 2021 | 21.45 | 21.95 | 20.40 | 20.51 | 22,713 | -0.87(-4.07%) |
Nov 16, 2021 | 21.24 | 22.56 | 20.87 | 21.38 | 58,171 | +0.12(+0.56%) |
Nov 15, 2021 | 22.59 | 22.67 | 21.01 | 21.26 | 77,992 | -0.93(-4.19%) |
Nov 12, 2021 | 22.67 | 23.09 | 22.19 | 22.19 | 32,808 | -0.96(-4.15%) |
Nov 11, 2021 | 23.22 | 23.83 | 22.93 | 23.15 | 60,485 | +0.01(+0.04%) |
Nov 10, 2021 | 24.36 | 23.14 | 41,716 | -0.76(-3.18%) | ||
Nov 09, 2021 | 24.33 | 24.72 | 22.99 | 23.90 | 49,912 | -0.93(-3.75%) |
Nov 08, 2021 | 26.30 | 26.62 | 23.89 | 24.83 | 70,699 | -1.50(-5.70%) |
Nov 05, 2021 | 26.07 | 26.50 | 25.24 | 26.33 | 105,708 | +0.37(+1.43%) |
Nov 04, 2021 | 25.59 | 26.11 | 25.23 | 25.96 | 25,259 | +0.24(+0.93%) |
Nov 03, 2021 | 24.85 | 26.00 | 24.36 | 25.72 | 38,831 | +0.90(+3.63%) |
Nov 02, 2021 | 23.20 | 24.98 | 22.87 | 24.82 | 52,384 | +1.90(+8.29%) |