Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 13.00 | 13.03 | 92,012 | +0.00(+0.00%) | ||
Jan 28, 2022 | 12.84 | 13.76 | 12.12 | 13.03 | 123,702 | +0.05(+0.39%) |
Jan 27, 2022 | 12.71 | 13.04 | 12.43 | 12.98 | 143,957 | +0.33(+2.61%) |
Jan 26, 2022 | 13.39 | 13.63 | 12.20 | 12.65 | 220,117 | -0.50(-3.80%) |
Jan 25, 2022 | 13.50 | 13.60 | 12.60 | 13.15 | 125,552 | -0.74(-5.33%) |
Jan 24, 2022 | 13.01 | 14.12 | 12.56 | 13.89 | 148,131 | +0.69(+5.23%) |
Jan 21, 2022 | 12.98 | 13.57 | 12.81 | 13.20 | 71,822 | +0.08(+0.61%) |
Jan 20, 2022 | 13.22 | 13.87 | 13.03 | 13.12 | 73,648 | -0.06(-0.46%) |
Jan 19, 2022 | 13.06 | 13.70 | 12.87 | 13.18 | 127,883 | +0.26(+2.01%) |
Jan 18, 2022 | 14.39 | 14.39 | 12.70 | 12.92 | 244,550 | -1.57(-10.84%) |
Jan 14, 2022 | 14.49 | 0 | +0.09(+0.62%) | |||
Jan 13, 2022 | 15.15 | 15.75 | 14.08 | 14.40 | 99,704 | -0.92(-6.01%) |
Jan 12, 2022 | 15.47 | 15.78 | 15.10 | 15.32 | 70,384 | +0.09(+0.59%) |
Jan 11, 2022 | 15.48 | 16.10 | 14.82 | 15.23 | 81,478 | +0.09(+0.59%) |
Jan 10, 2022 | 13.99 | 15.50 | 13.69 | 15.14 | 295,206 | +1.92(+14.52%) |
Jan 07, 2022 | 13.04 | 13.92 | 13.03 | 13.22 | 45,901 | +0.08(+0.61%) |
Jan 06, 2022 | 14.16 | 14.28 | 12.47 | 13.14 | 150,385 | -1.13(-7.92%) |
Jan 05, 2022 | 15.32 | 16.13 | 14.17 | 14.27 | 134,860 | -0.95(-6.24%) |
Jan 04, 2022 | 16.27 | 16.83 | 15.03 | 15.22 | 28,634 | -0.70(-4.40%) |
Jan 03, 2022 | 15.84 | 16.01 | 14.90 | 15.92 | 46,762 | +0.06(+0.38%) |
Dec 31, 2021 | 15.33 | 16.12 | 15.15 | 15.86 | 87,294 | +0.53(+3.46%) |
Dec 30, 2021 | 14.98 | 15.70 | 14.44 | 15.33 | 100,239 | +0.77(+5.29%) |
Dec 29, 2021 | 15.00 | 15.07 | 14.24 | 14.56 | 83,645 | -0.53(-3.51%) |
Dec 28, 2021 | 14.89 | 15.76 | 14.89 | 15.09 | 93,730 | +0.01(+0.07%) |
Dec 27, 2021 | 18.23 | 18.55 | 14.53 | 15.08 | 269,868 | -3.09(-17.01%) |
Dec 23, 2021 | 17.15 | 19.39 | 15.88 | 18.17 | 177,363 | +0.93(+5.39%) |
Dec 22, 2021 | 16.45 | 17.68 | 15.97 | 17.24 | 82,429 | +0.83(+5.06%) |
Dec 21, 2021 | 16.14 | 16.43 | 15.29 | 16.41 | 66,297 | +0.36(+2.24%) |
Dec 20, 2021 | 16.05 | 17.00 | 15.01 | 16.05 | 98,721 | -0.58(-3.49%) |
Dec 17, 2021 | 15.28 | 17.40 | 14.36 | 16.63 | 361,355 | +1.36(+8.91%) |
Dec 16, 2021 | 14.91 | 16.29 | 14.90 | 15.27 | 141,576 | +0.49(+3.32%) |
Dec 15, 2021 | 14.10 | 14.90 | 13.08 | 14.78 | 213,359 | +0.85(+6.10%) |
Dec 14, 2021 | 14.00 | 14.39 | 13.64 | 13.93 | 168,342 | -0.17(-1.21%) |
Dec 13, 2021 | 14.38 | 15.09 | 13.87 | 14.10 | 226,689 | -0.34(-2.35%) |
Dec 10, 2021 | 15.05 | 15.20 | 14.07 | 14.44 | 102,034 | -0.54(-3.60%) |
Dec 09, 2021 | 14.90 | 15.31 | 14.40 | 14.98 | 105,858 | -0.11(-0.73%) |
Dec 08, 2021 | 15.88 | 16.19 | 15.00 | 15.09 | 140,250 | -0.97(-6.04%) |
Dec 07, 2021 | 16.05 | 16.97 | 15.86 | 16.06 | 61,415 | +0.35(+2.23%) |
Dec 06, 2021 | 15.39 | 15.92 | 14.13 | 15.71 | 114,159 | +0.48(+3.15%) |
Dec 03, 2021 | 15.82 | 15.87 | 15.00 | 15.23 | 142,008 | -0.43(-2.75%) |
Dec 02, 2021 | 16.68 | 17.06 | 14.47 | 15.66 | 153,334 | -0.83(-5.03%) |
Dec 01, 2021 | 19.25 | 19.45 | 16.45 | 16.49 | 103,431 | -2.62(-13.71%) |
Nov 30, 2021 | 16.62 | 19.11 | 16.50 | 19.11 | 234,931 | +2.07(+12.15%) |
Nov 29, 2021 | 17.45 | 17.64 | 16.61 | 17.04 | 102,994 | -0.16(-0.93%) |
Nov 26, 2021 | 17.37 | 19.87 | 16.52 | 17.20 | 48,163 | -0.75(-4.18%) |
Nov 24, 2021 | 17.37 | 18.20 | 16.88 | 17.95 | 60,909 | +0.24(+1.36%) |
Nov 23, 2021 | 17.00 | 17.71 | 16.50 | 17.71 | 124,190 | +0.72(+4.24%) |
Nov 22, 2021 | 20.11 | 20.58 | 16.95 | 16.99 | 120,478 | -3.62(-17.56%) |
Nov 19, 2021 | 20.79 | 21.56 | 20.51 | 20.61 | 92,608 | -0.34(-1.62%) |
Nov 18, 2021 | 20.92 | 21.12 | 20.77 | 20.95 | 82,841 | +0.00(+0.00%) |
Nov 17, 2021 | 20.71 | 21.40 | 20.52 | 20.95 | 48,061 | -0.45(-2.10%) |
Nov 16, 2021 | 20.29 | 21.75 | 20.29 | 21.40 | 56,528 | +0.36(+1.71%) |
Nov 15, 2021 | 21.15 | 21.78 | 20.43 | 21.04 | 91,904 | +0.19(+0.91%) |
Nov 12, 2021 | 21.30 | 21.30 | 20.37 | 20.85 | 109,381 | -0.09(-0.43%) |
Nov 11, 2021 | 21.08 | 21.31 | 20.54 | 20.94 | 135,891 | -0.07(-0.33%) |
Nov 10, 2021 | 21.84 | 21.01 | 97,142 | -0.38(-1.78%) | ||
Nov 09, 2021 | 22.44 | 22.50 | 21.16 | 21.39 | 66,141 | -1.02(-4.55%) |
Nov 08, 2021 | 23.67 | 23.70 | 21.36 | 22.41 | 86,606 | -1.04(-4.43%) |
Nov 05, 2021 | 23.82 | 24.03 | 23.12 | 23.45 | 56,634 | -0.17(-0.72%) |
Nov 04, 2021 | 23.16 | 24.67 | 22.79 | 23.62 | 33,492 | +0.41(+1.77%) |
Nov 03, 2021 | 24.00 | 25.52 | 22.88 | 23.21 | 110,164 | -0.41(-1.74%) |
Nov 02, 2021 | 22.52 | 23.70 | 22.52 | 23.62 | 45,041 | +0.99(+4.37%) |