Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 13.87 | 14.35 | 14.35 | 548,079 | +0.44(+3.17%) | |
Jan 28, 2022 | 13.83 | 13.94 | 13.41 | 13.91 | 716,402 | +0.08(+0.61%) |
Jan 27, 2022 | 14.04 | 14.23 | 13.75 | 13.82 | 607,932 | -0.14(-0.97%) |
Jan 26, 2022 | 14.31 | 14.42 | 13.83 | 13.96 | 641,745 | -0.23(-1.61%) |
Jan 25, 2022 | 14.04 | 14.35 | 13.94 | 14.19 | 662,366 | +0.04(+0.30%) |
Jan 24, 2022 | 14.06 | 14.20 | 13.74 | 14.15 | 738,594 | -0.06(-0.42%) |
Jan 21, 2022 | 14.17 | 14.30 | 14.04 | 14.20 | 649,395 | +0.01(+0.06%) |
Jan 20, 2022 | 14.60 | 14.72 | 14.18 | 14.20 | 573,737 | -0.33(-2.28%) |
Jan 19, 2022 | 14.51 | 14.76 | 14.51 | 14.53 | 457,324 | +0.02(+0.12%) |
Jan 18, 2022 | 14.53 | 14.67 | 14.39 | 14.51 | 504,593 | -0.04(-0.29%) |
Jan 14, 2022 | 14.55 | 0 | +0.01(+0.06%) | |||
Jan 13, 2022 | 14.53 | 14.76 | 14.51 | 14.54 | 597,735 | -0.27(-1.83%) |
Jan 12, 2022 | 14.93 | 15.04 | 14.79 | 14.82 | 328,690 | -0.12(-0.80%) |
Jan 11, 2022 | 15.01 | 15.06 | 14.73 | 14.93 | 500,222 | -0.08(-0.51%) |
Jan 10, 2022 | 15.08 | 15.08 | 14.82 | 15.01 | 365,430 | -0.12(-0.79%) |
Jan 07, 2022 | 15.15 | 15.27 | 15.06 | 15.13 | 356,976 | -0.08(-0.56%) |
Jan 06, 2022 | 15.27 | 15.38 | 15.19 | 15.21 | 290,971 | -0.03(-0.17%) |
Jan 05, 2022 | 15.60 | 15.67 | 15.15 | 15.24 | 491,138 | -0.36(-2.34%) |
Jan 04, 2022 | 15.25 | 15.71 | 15.25 | 15.60 | 562,387 | +0.42(+2.74%) |
Jan 03, 2022 | 15.13 | 15.20 | 14.83 | 15.19 | 469,585 | +0.13(+0.85%) |
Dec 31, 2021 | 15.19 | 15.21 | 15.05 | 15.06 | 350,729 | -0.07(-0.45%) |
Dec 30, 2021 | 14.93 | 15.24 | 14.93 | 15.13 | 587,877 | +0.16(+1.08%) |
Dec 29, 2021 | 14.76 | 14.97 | 14.62 | 14.97 | 398,792 | +0.24(+1.61%) |
Dec 28, 2021 | 14.72 | 14.78 | 14.53 | 14.73 | 448,930 | -0.08(-0.52%) |
Dec 27, 2021 | 14.56 | 14.82 | 14.43 | 14.81 | 479,939 | +0.25(+1.75%) |
Dec 23, 2021 | 14.64 | 14.68 | 14.49 | 14.55 | 585,206 | +0.01(+0.09%) |
Dec 22, 2021 | 14.45 | 14.56 | 14.34 | 14.54 | 619,414 | +0.15(+1.05%) |
Dec 21, 2021 | 14.12 | 14.44 | 14.12 | 14.39 | 666,781 | +0.36(+2.57%) |
Dec 20, 2021 | 13.99 | 14.06 | 13.74 | 14.03 | 542,359 | -0.03(-0.24%) |
Dec 17, 2021 | 13.95 | 14.30 | 13.89 | 14.06 | 2,529,099 | +0.03(+0.24%) |
Dec 16, 2021 | 13.89 | 14.08 | 13.77 | 14.03 | 542,394 | +0.18(+1.33%) |
Dec 15, 2021 | 13.70 | 13.89 | 13.58 | 13.84 | 442,780 | +0.21(+1.54%) |
Dec 14, 2021 | 13.79 | 13.89 | 13.49 | 13.63 | 485,231 | -0.20(-1.45%) |
Dec 13, 2021 | 13.89 | 13.93 | 13.68 | 13.84 | 513,459 | -0.09(-0.66%) |
Dec 10, 2021 | 14.15 | 14.15 | 13.86 | 13.93 | 243,003 | -0.09(-0.66%) |
Dec 09, 2021 | 14.15 | 14.18 | 13.99 | 14.02 | 289,127 | -0.23(-1.59%) |
Dec 08, 2021 | 14.05 | 14.25 | 14.01 | 14.25 | 406,227 | +0.24(+1.74%) |
Dec 07, 2021 | 14.06 | 14.16 | 13.91 | 14.00 | 254,473 | +0.02(+0.12%) |
Dec 06, 2021 | 13.84 | 14.04 | 13.73 | 13.99 | 340,405 | +0.30(+2.21%) |
Dec 03, 2021 | 13.93 | 14.04 | 13.61 | 13.68 | 420,071 | -0.23(-1.63%) |
Dec 02, 2021 | 13.56 | 14.00 | 13.50 | 13.91 | 351,881 | +0.39(+2.92%) |
Dec 01, 2021 | 13.89 | 14.03 | 13.51 | 13.52 | 443,312 | -0.18(-1.35%) |
Nov 30, 2021 | 13.72 | 13.80 | 13.53 | 13.70 | 671,928 | -0.07(-0.49%) |
Nov 29, 2021 | 13.78 | 13.89 | 13.64 | 13.77 | 349,823 | +0.10(+0.74%) |
Nov 26, 2021 | 13.90 | 13.99 | 13.53 | 13.67 | 330,912 | -0.51(-3.61%) |
Nov 24, 2021 | 14.15 | 14.25 | 14.12 | 14.18 | 243,052 | +0.02(+0.12%) |
Nov 23, 2021 | 14.11 | 14.23 | 14.06 | 14.16 | 467,337 | +0.15(+1.08%) |
Nov 22, 2021 | 13.86 | 14.08 | 13.78 | 14.01 | 327,840 | +0.20(+1.46%) |
Nov 19, 2021 | 13.88 | 13.96 | 13.77 | 13.81 | 357,800 | -0.11(-0.78%) |
Nov 18, 2021 | 13.91 | 13.93 | 13.85 | 13.92 | 286,778 | +0.07(+0.48%) |
Nov 17, 2021 | 13.93 | 13.93 | 13.55 | 13.85 | 401,864 | -0.09(-0.66%) |
Nov 16, 2021 | 14.05 | 14.07 | 13.86 | 13.94 | 243,659 | -0.16(-1.13%) |
Nov 15, 2021 | 14.05 | 14.11 | 13.89 | 14.10 | 338,276 | +0.10(+0.72%) |
Nov 12, 2021 | 14.05 | 14.13 | 13.98 | 14.00 | 454,483 | -0.01(-0.06%) |
Nov 11, 2021 | 14.05 | 14.11 | 13.81 | 14.01 | 938,929 | -0.06(-0.42%) |
Nov 10, 2021 | 14.03 | 14.07 | 682,696 | +0.01(+0.06%) | ||
Nov 09, 2021 | 14.26 | 14.46 | 14.05 | 14.06 | 476,931 | -0.11(-0.77%) |
Nov 08, 2021 | 14.35 | 14.36 | 14.05 | 14.17 | 498,376 | -0.12(-0.82%) |
Nov 05, 2021 | 14.41 | 14.59 | 14.26 | 14.29 | 435,769 | +0.03(+0.18%) |
Nov 04, 2021 | 14.09 | 14.48 | 13.97 | 14.26 | 605,527 | +0.29(+2.04%) |
Nov 03, 2021 | 14.04 | 14.12 | 13.89 | 13.98 | 423,284 | -0.06(-0.42%) |
Nov 02, 2021 | 14.18 | 14.20 | 13.90 | 14.04 | 374,796 | -0.09(-0.65%) |