Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 16.57 | 25 | +0.49(+3.07%) | |||
Jan 27, 2022 | 16.71 | 16.96 | 15.94 | 16.08 | 5,272 | -0.59(-3.52%) |
Jan 26, 2022 | 16.99 | 17.00 | 16.39 | 16.67 | 10,793 | -0.25(-1.46%) |
Jan 25, 2022 | 15.77 | 17.44 | 15.73 | 16.91 | 13,346 | +1.70(+11.18%) |
Jan 24, 2022 | 15.08 | 15.21 | 15.01 | 15.21 | 1,864 | +0.14(+0.90%) |
Jan 21, 2022 | 15.49 | 15.49 | 15.08 | 15.08 | 1,850 | +0.07(+0.45%) |
Jan 20, 2022 | 14.79 | 15.27 | 14.79 | 15.01 | 3,368 | +0.16(+1.09%) |
Jan 19, 2022 | 14.77 | 15.52 | 14.71 | 14.85 | 5,416 | +0.11(+0.71%) |
Jan 18, 2022 | 14.80 | 14.80 | 14.71 | 14.74 | 5,502 | +0.01(+0.04%) |
Jan 14, 2022 | 14.74 | 0 | -0.28(-1.87%) | |||
Jan 13, 2022 | 14.67 | 15.16 | 14.67 | 15.02 | 5,553 | +0.35(+2.38%) |
Jan 12, 2022 | 14.63 | 14.88 | 14.52 | 14.67 | 5,750 | -0.21(-1.43%) |
Jan 11, 2022 | 15.00 | 15.01 | 14.70 | 14.88 | 4,402 | +0.18(+1.21%) |
Jan 10, 2022 | 14.42 | 14.90 | 14.29 | 14.70 | 3,016 | -0.03(-0.17%) |
Jan 07, 2022 | 14.46 | 14.84 | 14.45 | 14.73 | 7,324 | -0.03(-0.17%) |
Jan 06, 2022 | 15.09 | 15.23 | 14.59 | 14.75 | 10,177 | -0.62(-4.04%) |
Jan 05, 2022 | 15.33 | 15.38 | 14.47 | 15.38 | 10,034 | +0.70(+4.75%) |
Jan 04, 2022 | 14.49 | 14.94 | 14.44 | 14.68 | 3,752 | +0.07(+0.47%) |
Jan 03, 2022 | 14.81 | 15.42 | 14.33 | 14.61 | 8,726 | +0.32(+2.26%) |
Dec 31, 2021 | 13.83 | 14.65 | 13.83 | 14.29 | 12,385 | +0.10(+0.72%) |
Dec 30, 2021 | 14.33 | 14.34 | 13.91 | 14.18 | 10,780 | -0.03(-0.18%) |
Dec 29, 2021 | 14.49 | 14.93 | 14.21 | 14.21 | 5,546 | -0.22(-1.53%) |
Dec 28, 2021 | 14.76 | 14.76 | 14.43 | 14.43 | 5,597 | -0.33(-2.25%) |
Dec 27, 2021 | 14.55 | 14.84 | 14.46 | 14.76 | 2,706 | -0.33(-2.20%) |
Dec 23, 2021 | 14.88 | 15.20 | 14.88 | 15.10 | 3,727 | +0.17(+1.15%) |
Dec 22, 2021 | 14.30 | 14.92 | 14.30 | 14.92 | 4,680 | +0.59(+4.09%) |
Dec 21, 2021 | 14.67 | 14.67 | 14.32 | 14.34 | 2,128 | -0.07(-0.47%) |
Dec 20, 2021 | 14.46 | 14.53 | 14.40 | 14.41 | 19,348 | -0.29(-1.97%) |
Dec 17, 2021 | 14.30 | 14.70 | 14.30 | 14.70 | 2,472 | +0.30(+2.07%) |
Dec 16, 2021 | 14.31 | 14.40 | 14.30 | 14.40 | 2,415 | -0.30(-2.07%) |
Dec 14, 2021 | 14.70 | 14.70 | 14.70 | 150 | +0.24(+1.69%) | |
Dec 13, 2021 | 14.07 | 14.46 | 14.05 | 14.46 | 4,623 | +0.09(+0.65%) |
Dec 10, 2021 | 14.36 | 14.36 | 14.36 | 14.36 | 493 | +0.12(+0.83%) |
Dec 09, 2021 | 14.46 | 14.46 | 14.24 | 14.24 | 5,805 | +0.06(+0.42%) |
Dec 08, 2021 | 14.46 | 14.74 | 13.93 | 14.18 | 5,805 | -0.26(-1.82%) |
Dec 07, 2021 | 14.08 | 15.44 | 14.05 | 14.45 | 12,900 | +0.67(+4.88%) |
Dec 06, 2021 | 13.73 | 14.29 | 13.73 | 13.78 | 2,845 | -0.47(-3.28%) |
Dec 03, 2021 | 13.54 | 14.24 | 13.40 | 14.24 | 8,880 | +0.43(+3.08%) |
Dec 02, 2021 | 14.15 | 14.24 | 13.46 | 13.82 | 6,436 | -0.37(-2.58%) |
Dec 01, 2021 | 12.65 | 14.36 | 12.65 | 14.18 | 33,220 | +1.62(+12.93%) |
Nov 30, 2021 | 12.33 | 12.64 | 12.12 | 12.56 | 11,367 | +0.22(+1.80%) |
Nov 29, 2021 | 12.34 | 12.34 | 12.34 | 12.34 | 1,529 | +0.02(+0.20%) |
Nov 26, 2021 | 12.08 | 12.31 | 11.87 | 12.31 | 4,641 | -0.10(-0.79%) |
Nov 24, 2021 | 12.41 | 12.41 | 12.41 | 12.41 | 141 | +0.08(+0.66%) |
Nov 23, 2021 | 12.33 | 12.33 | 12.33 | 12.33 | 492 | -0.07(-0.54%) |
Nov 19, 2021 | 12.40 | 12.40 | 12.40 | 0 | +0.08(+0.61%) | |
Nov 18, 2021 | 12.33 | 12.33 | 12.32 | 12.32 | 352 | -0.18(-1.43%) |
Nov 15, 2021 | 12.50 | 12.50 | 12.50 | 0 | -0.03(-0.27%) | |
Nov 12, 2021 | 12.56 | 12.60 | 12.12 | 12.54 | 3,886 | -0.09(-0.74%) |
Nov 11, 2021 | 12.76 | 12.76 | 12.58 | 12.63 | 2,823 | -0.24(-1.85%) |
Nov 09, 2021 | 13.35 | 13.35 | 12.87 | 12.87 | 6,595 | -0.02(-0.13%) |
Nov 08, 2021 | 13.15 | 13.15 | 12.60 | 12.88 | 4,329 | -0.04(-0.28%) |
Nov 05, 2021 | 12.49 | 13.14 | 12.49 | 12.92 | 16,991 | +0.67(+5.51%) |
Nov 04, 2021 | 12.07 | 12.25 | 12.07 | 12.25 | 2,067 | +0.17(+1.41%) |
Nov 03, 2021 | 11.78 | 12.08 | 11.69 | 12.08 | 2,438 | +0.01(+0.07%) |
Nov 02, 2021 | 11.79 | 12.07 | 11.79 | 12.07 | 1,011 | +0.00(+0.00%) |