Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 14.18 | 14.41 | 14.22 | 2,074,342 | -0.07(-0.49%) | |
Jan 28, 2022 | 14.14 | 14.40 | 13.93 | 14.29 | 2,652,023 | +0.08(+0.56%) |
Jan 27, 2022 | 14.73 | 14.75 | 14.07 | 14.21 | 2,184,978 | -0.45(-3.07%) |
Jan 26, 2022 | 15.59 | 15.66 | 14.54 | 14.66 | 920,242 | -0.70(-4.56%) |
Jan 25, 2022 | 15.06 | 15.46 | 14.67 | 15.36 | 1,411,460 | -0.03(-0.19%) |
Jan 24, 2022 | 14.29 | 15.47 | 14.27 | 15.39 | 1,859,173 | +0.76(+5.19%) |
Jan 21, 2022 | 14.75 | 14.96 | 14.44 | 14.63 | 1,183,587 | -0.15(-1.01%) |
Jan 20, 2022 | 15.41 | 15.68 | 14.75 | 14.78 | 686,099 | -0.65(-4.21%) |
Jan 19, 2022 | 15.24 | 15.50 | 15.08 | 15.43 | 802,710 | +0.17(+1.11%) |
Jan 18, 2022 | 16.09 | 16.24 | 15.22 | 15.26 | 1,542,686 | -1.07(-6.55%) |
Jan 14, 2022 | 16.33 | 0 | -0.33(-1.98%) | |||
Jan 13, 2022 | 16.80 | 17.00 | 16.61 | 16.66 | 517,908 | +0.00(+0.00%) |
Jan 12, 2022 | 16.49 | 16.80 | 16.49 | 16.66 | 765,684 | +0.07(+0.42%) |
Jan 11, 2022 | 16.65 | 16.72 | 16.23 | 16.59 | 880,596 | -0.07(-0.42%) |
Jan 10, 2022 | 16.57 | 16.73 | 16.27 | 16.66 | 1,087,473 | -0.04(-0.24%) |
Jan 07, 2022 | 16.30 | 16.82 | 16.28 | 16.70 | 1,766,596 | +0.40(+2.45%) |
Jan 06, 2022 | 16.41 | 16.58 | 16.14 | 16.30 | 1,184,374 | -0.17(-1.03%) |
Jan 05, 2022 | 16.50 | 17.13 | 16.33 | 16.47 | 1,854,906 | +0.04(+0.24%) |
Jan 04, 2022 | 15.90 | 16.46 | 15.90 | 16.43 | 1,263,395 | +0.56(+3.53%) |
Jan 03, 2022 | 15.76 | 16.23 | 15.71 | 15.87 | 963,059 | +0.25(+1.60%) |
Dec 31, 2021 | 15.41 | 15.68 | 15.40 | 15.62 | 926,635 | +0.12(+0.77%) |
Dec 30, 2021 | 15.64 | 15.86 | 15.49 | 15.50 | 1,268,739 | -0.14(-0.90%) |
Dec 29, 2021 | 15.89 | 15.95 | 15.59 | 15.64 | 676,740 | -0.21(-1.32%) |
Dec 28, 2021 | 15.71 | 15.96 | 15.67 | 15.85 | 673,149 | +0.05(+0.32%) |
Dec 27, 2021 | 15.52 | 15.81 | 15.38 | 15.80 | 705,314 | +0.27(+1.74%) |
Dec 23, 2021 | 15.56 | 15.72 | 15.44 | 15.53 | 1,270,413 | +0.04(+0.26%) |
Dec 22, 2021 | 15.40 | 15.52 | 15.24 | 15.49 | 986,619 | +0.13(+0.85%) |
Dec 21, 2021 | 15.20 | 15.56 | 15.12 | 15.36 | 1,216,302 | +0.31(+2.06%) |
Dec 20, 2021 | 15.01 | 15.27 | 14.59 | 15.05 | 1,803,827 | -0.30(-1.95%) |
Dec 17, 2021 | 14.94 | 15.46 | 14.83 | 15.35 | 3,246,926 | +0.35(+2.33%) |
Dec 16, 2021 | 15.46 | 15.52 | 14.70 | 15.00 | 2,257,466 | -0.40(-2.60%) |
Dec 15, 2021 | 15.14 | 15.49 | 14.67 | 15.40 | 1,420,743 | +0.22(+1.45%) |
Dec 14, 2021 | 15.55 | 15.80 | 15.12 | 15.18 | 1,109,408 | -0.43(-2.75%) |
Dec 13, 2021 | 15.98 | 16.24 | 15.54 | 15.61 | 1,085,771 | -0.43(-2.68%) |
Dec 10, 2021 | 16.07 | 16.11 | 15.80 | 16.04 | 997,103 | +0.07(+0.44%) |
Dec 09, 2021 | 16.27 | 16.51 | 15.94 | 15.97 | 927,539 | -0.54(-3.27%) |
Dec 08, 2021 | 16.61 | 16.69 | 16.43 | 16.51 | 930,862 | +0.00(+0.00%) |
Dec 07, 2021 | 16.30 | 16.62 | 16.16 | 16.51 | 1,137,498 | +0.38(+2.36%) |
Dec 06, 2021 | 16.85 | 16.89 | 16.13 | 16.13 | 2,363,298 | -0.50(-3.01%) |
Dec 03, 2021 | 15.81 | 16.69 | 15.76 | 16.63 | 3,876,818 | +0.96(+6.13%) |
Dec 02, 2021 | 14.40 | 15.76 | 14.39 | 15.67 | 2,927,039 | +1.24(+8.59%) |
Dec 01, 2021 | 15.25 | 15.36 | 14.41 | 14.43 | 26,601,180 | -0.56(-3.74%) |
Nov 30, 2021 | 15.16 | 15.50 | 14.77 | 14.99 | 3,648,582 | -0.45(-2.91%) |
Nov 29, 2021 | 15.64 | 15.85 | 15.25 | 15.44 | 3,104,863 | -0.06(-0.39%) |
Nov 26, 2021 | 15.93 | 16.19 | 15.29 | 15.50 | 5,550,233 | +0.55(+3.68%) |
Nov 24, 2021 | 15.00 | 15.11 | 14.87 | 14.95 | 751,098 | -0.10(-0.66%) |
Nov 23, 2021 | 14.90 | 15.20 | 14.88 | 15.05 | 1,375,049 | +0.04(+0.27%) |
Nov 22, 2021 | 14.78 | 15.18 | 14.65 | 15.01 | 1,038,053 | +0.21(+1.42%) |
Nov 19, 2021 | 14.89 | 14.93 | 14.77 | 14.80 | 1,321,659 | -0.28(-1.86%) |
Nov 18, 2021 | 15.78 | 15.07 | 14.98 | 15.08 | 1,577,501 | -0.67(-4.25%) |
Nov 17, 2021 | 15.32 | 15.79 | 15.14 | 15.75 | 1,471,577 | +0.27(+1.74%) |
Nov 16, 2021 | 15.41 | 15.59 | 15.28 | 15.48 | 1,982,041 | +0.07(+0.45%) |
Nov 15, 2021 | 15.12 | 15.64 | 15.06 | 15.41 | 1,421,039 | +0.39(+2.60%) |
Nov 12, 2021 | 15.00 | 15.23 | 14.88 | 15.02 | 2,044,908 | +0.06(+0.40%) |
Nov 11, 2021 | 14.80 | 14.99 | 14.62 | 14.96 | 1,500,812 | +0.21(+1.42%) |
Nov 10, 2021 | 14.54 | 14.75 | 1,657,845 | +0.21(+1.44%) | ||
Nov 09, 2021 | 14.50 | 14.64 | 14.18 | 14.54 | 2,318,795 | +0.00(+0.00%) |
Nov 08, 2021 | 14.73 | 14.95 | 14.43 | 14.54 | 1,402,690 | -0.12(-0.82%) |
Nov 05, 2021 | 14.21 | 14.87 | 14.11 | 14.66 | 2,645,565 | +0.61(+4.34%) |
Nov 04, 2021 | 14.61 | 14.91 | 13.97 | 14.05 | 2,228,429 | -0.56(-3.83%) |
Nov 03, 2021 | 14.50 | 15.40 | 14.01 | 14.61 | 3,172,939 | -0.12(-0.81%) |
Nov 02, 2021 | 14.81 | 14.96 | 14.40 | 14.73 | 2,509,260 | -0.18(-1.21%) |