Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 14.48 | 13.93 | 14.03 | 3,012,192 | -0.64(-4.36%) | |
Jan 28, 2022 | 14.25 | 14.82 | 14.00 | 14.67 | 704,917 | +0.34(+2.37%) |
Jan 27, 2022 | 14.58 | 15.23 | 14.28 | 14.33 | 980,023 | -0.09(-0.62%) |
Jan 26, 2022 | 14.64 | 14.92 | 14.19 | 14.42 | 894,502 | +0.08(+0.56%) |
Jan 25, 2022 | 13.81 | 14.54 | 13.65 | 14.34 | 1,100,912 | +0.30(+2.14%) |
Jan 24, 2022 | 12.89 | 14.10 | 12.67 | 14.04 | 1,043,921 | +0.69(+5.17%) |
Jan 21, 2022 | 14.00 | 14.13 | 13.33 | 13.35 | 765,650 | -0.98(-6.84%) |
Jan 20, 2022 | 15.33 | 15.40 | 14.29 | 14.33 | 661,983 | -0.95(-6.22%) |
Jan 19, 2022 | 15.81 | 15.98 | 15.25 | 15.28 | 493,356 | -0.41(-2.61%) |
Jan 18, 2022 | 15.98 | 16.02 | 15.54 | 15.69 | 444,151 | -0.39(-2.43%) |
Jan 14, 2022 | 16.08 | 0 | -0.09(-0.56%) | |||
Jan 13, 2022 | 16.70 | 17.13 | 16.07 | 16.17 | 1,134,655 | -0.57(-3.41%) |
Jan 12, 2022 | 16.38 | 16.92 | 16.34 | 16.74 | 665,056 | +0.60(+3.72%) |
Jan 11, 2022 | 16.04 | 16.18 | 15.54 | 16.14 | 562,993 | +0.06(+0.37%) |
Jan 10, 2022 | 16.97 | 17.11 | 15.97 | 16.08 | 639,801 | -1.04(-6.07%) |
Jan 07, 2022 | 17.29 | 17.65 | 17.00 | 17.12 | 486,852 | -0.12(-0.70%) |
Jan 06, 2022 | 17.87 | 18.09 | 17.05 | 17.24 | 904,621 | -0.61(-3.42%) |
Jan 05, 2022 | 17.88 | 18.70 | 17.64 | 17.85 | 1,453,110 | +0.04(+0.22%) |
Jan 04, 2022 | 17.20 | 18.04 | 17.00 | 17.81 | 1,401,441 | +0.85(+5.01%) |
Jan 03, 2022 | 16.72 | 17.40 | 16.55 | 16.96 | 1,014,571 | +0.46(+2.79%) |
Dec 31, 2021 | 16.43 | 16.71 | 16.30 | 16.50 | 500,401 | +0.04(+0.24%) |
Dec 30, 2021 | 16.81 | 17.14 | 16.46 | 16.46 | 453,731 | -0.18(-1.08%) |
Dec 29, 2021 | 16.56 | 16.84 | 16.39 | 16.64 | 284,195 | +0.02(+0.12%) |
Dec 28, 2021 | 16.50 | 16.85 | 16.43 | 16.62 | 619,286 | -0.01(-0.06%) |
Dec 27, 2021 | 16.25 | 16.64 | 15.85 | 16.63 | 359,489 | +0.41(+2.53%) |
Dec 23, 2021 | 15.61 | 16.29 | 15.46 | 16.22 | 485,233 | +0.57(+3.64%) |
Dec 22, 2021 | 15.44 | 15.73 | 15.28 | 15.65 | 633,475 | +0.30(+1.95%) |
Dec 21, 2021 | 14.83 | 15.77 | 14.56 | 15.35 | 1,297,649 | +1.46(+10.51%) |
Dec 20, 2021 | 14.29 | 14.52 | 13.70 | 13.89 | 536,659 | -0.68(-4.67%) |
Dec 17, 2021 | 13.85 | 14.71 | 13.57 | 14.57 | 2,058,645 | +0.65(+4.67%) |
Dec 16, 2021 | 13.83 | 14.38 | 13.83 | 13.92 | 808,846 | +0.30(+2.20%) |
Dec 15, 2021 | 14.00 | 14.38 | 12.97 | 13.62 | 1,106,839 | -0.60(-4.22%) |
Dec 14, 2021 | 14.18 | 14.70 | 14.02 | 14.22 | 730,790 | -0.08(-0.56%) |
Dec 13, 2021 | 14.66 | 14.66 | 13.96 | 14.30 | 610,857 | -0.45(-3.05%) |
Dec 10, 2021 | 14.67 | 14.77 | 14.23 | 14.75 | 410,289 | +0.28(+1.94%) |
Dec 09, 2021 | 14.44 | 14.71 | 14.11 | 14.47 | 567,854 | -0.27(-1.83%) |
Dec 08, 2021 | 14.88 | 15.10 | 14.61 | 14.74 | 404,455 | -0.08(-0.54%) |
Dec 07, 2021 | 14.63 | 15.02 | 14.34 | 14.82 | 529,345 | +0.64(+4.51%) |
Dec 06, 2021 | 14.57 | 14.67 | 14.17 | 14.18 | 490,354 | -0.15(-1.05%) |
Dec 03, 2021 | 14.61 | 14.81 | 14.18 | 14.33 | 402,334 | -0.17(-1.17%) |
Dec 02, 2021 | 14.17 | 14.63 | 14.15 | 14.50 | 622,449 | +0.38(+2.69%) |
Dec 01, 2021 | 15.06 | 15.11 | 14.09 | 14.12 | 539,707 | -0.20(-1.40%) |
Nov 30, 2021 | 14.90 | 15.23 | 14.05 | 14.32 | 766,184 | -0.79(-5.23%) |
Nov 29, 2021 | 15.61 | 15.70 | 14.92 | 15.11 | 513,637 | -0.12(-0.79%) |
Nov 26, 2021 | 15.41 | 15.59 | 14.64 | 15.23 | 417,170 | -0.74(-4.63%) |
Nov 24, 2021 | 16.46 | 16.46 | 15.62 | 15.97 | 709,637 | -0.75(-4.49%) |
Nov 23, 2021 | 17.11 | 17.63 | 16.60 | 16.72 | 695,668 | -0.40(-2.34%) |
Nov 22, 2021 | 15.75 | 17.73 | 15.55 | 17.12 | 1,946,923 | +1.97(+13.00%) |
Nov 19, 2021 | 15.15 | 15.59 | 15.04 | 15.15 | 559,673 | -0.25(-1.62%) |
Nov 18, 2021 | 15.07 | 15.41 | 15.26 | 15.40 | 675,809 | +0.28(+1.85%) |
Nov 17, 2021 | 15.25 | 15.96 | 15.08 | 15.12 | 807,961 | +0.23(+1.54%) |
Nov 16, 2021 | 15.08 | 15.14 | 14.65 | 14.89 | 324,134 | -0.21(-1.39%) |
Nov 15, 2021 | 15.42 | 15.57 | 14.76 | 15.10 | 526,888 | -0.32(-2.08%) |
Nov 12, 2021 | 15.42 | 15.80 | 15.21 | 15.42 | 346,177 | -0.09(-0.58%) |
Nov 11, 2021 | 15.26 | 15.69 | 15.09 | 15.51 | 573,759 | +0.55(+3.68%) |
Nov 10, 2021 | 15.63 | 14.96 | 480,843 | -0.73(-4.65%) | ||
Nov 09, 2021 | 15.60 | 15.92 | 15.21 | 15.69 | 487,566 | -0.10(-0.63%) |
Nov 08, 2021 | 15.10 | 16.00 | 14.66 | 15.79 | 1,158,517 | +0.80(+5.34%) |
Nov 05, 2021 | 14.73 | 15.35 | 14.50 | 14.99 | 850,868 | +0.72(+5.05%) |
Nov 04, 2021 | 14.33 | 14.74 | 14.01 | 14.27 | 628,980 | +0.03(+0.21%) |
Nov 03, 2021 | 13.75 | 14.41 | 13.60 | 14.24 | 393,648 | +0.32(+2.30%) |
Nov 02, 2021 | 14.25 | 14.27 | 13.55 | 13.92 | 1,054,731 | -0.39(-2.73%) |