Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 14.58 | 15.10 | 15.08 | 86,784 | +0.45(+3.08%) | |
Jan 28, 2022 | 14.48 | 14.67 | 14.16 | 14.63 | 62,631 | +0.11(+0.76%) |
Jan 27, 2022 | 14.62 | 14.89 | 14.47 | 14.52 | 76,191 | +0.10(+0.69%) |
Jan 26, 2022 | 15.21 | 15.33 | 14.26 | 14.42 | 102,948 | -0.66(-4.38%) |
Jan 25, 2022 | 14.50 | 15.49 | 14.01 | 15.08 | 174,117 | +0.24(+1.62%) |
Jan 24, 2022 | 13.63 | 14.96 | 13.47 | 14.84 | 264,278 | +0.98(+7.07%) |
Jan 21, 2022 | 13.66 | 14.18 | 13.43 | 13.86 | 203,982 | +0.08(+0.58%) |
Jan 20, 2022 | 14.23 | 14.42 | 13.54 | 13.78 | 212,625 | -0.24(-1.71%) |
Jan 19, 2022 | 13.97 | 14.21 | 13.73 | 14.02 | 115,640 | +0.16(+1.15%) |
Jan 18, 2022 | 14.24 | 14.35 | 13.64 | 13.86 | 147,019 | -0.67(-4.61%) |
Jan 14, 2022 | 14.53 | 0 | +0.17(+1.18%) | |||
Jan 13, 2022 | 14.73 | 14.87 | 14.20 | 14.36 | 121,299 | -0.25(-1.71%) |
Jan 12, 2022 | 15.09 | 15.20 | 14.60 | 14.61 | 123,876 | -0.28(-1.88%) |
Jan 11, 2022 | 14.60 | 15.06 | 14.23 | 14.89 | 193,151 | +0.51(+3.55%) |
Jan 10, 2022 | 14.94 | 14.94 | 14.17 | 14.38 | 125,811 | -0.63(-4.20%) |
Jan 07, 2022 | 14.94 | 15.15 | 14.68 | 15.01 | 104,435 | +0.01(+0.07%) |
Jan 06, 2022 | 15.17 | 15.30 | 14.61 | 15.00 | 97,296 | -0.01(-0.07%) |
Jan 05, 2022 | 15.68 | 15.86 | 14.94 | 15.01 | 73,667 | -0.78(-4.94%) |
Jan 04, 2022 | 15.70 | 15.90 | 15.32 | 15.79 | 168,335 | +0.39(+2.53%) |
Jan 03, 2022 | 15.27 | 15.70 | 15.27 | 15.40 | 56,581 | +0.22(+1.45%) |
Dec 31, 2021 | 15.19 | 15.28 | 14.94 | 15.18 | 49,133 | -0.04(-0.26%) |
Dec 30, 2021 | 15.26 | 15.57 | 15.04 | 15.22 | 77,643 | -0.05(-0.33%) |
Dec 29, 2021 | 15.19 | 15.34 | 14.98 | 15.27 | 63,529 | +0.12(+0.79%) |
Dec 28, 2021 | 15.39 | 15.57 | 15.00 | 15.15 | 69,547 | -0.32(-2.07%) |
Dec 27, 2021 | 15.23 | 15.70 | 15.01 | 15.47 | 97,129 | +0.33(+2.18%) |
Dec 23, 2021 | 15.11 | 15.32 | 14.91 | 15.14 | 56,672 | +0.13(+0.87%) |
Dec 22, 2021 | 14.91 | 15.13 | 14.71 | 15.01 | 74,042 | +0.11(+0.74%) |
Dec 21, 2021 | 14.80 | 15.13 | 14.79 | 14.90 | 107,197 | +0.35(+2.41%) |
Dec 20, 2021 | 14.57 | 14.68 | 14.05 | 14.55 | 120,879 | -0.21(-1.42%) |
Dec 17, 2021 | 14.87 | 15.09 | 14.28 | 14.76 | 173,812 | -0.08(-0.54%) |
Dec 16, 2021 | 15.83 | 16.05 | 14.60 | 14.84 | 200,794 | -0.84(-5.36%) |
Dec 15, 2021 | 15.58 | 15.89 | 15.01 | 15.68 | 125,039 | +0.00(+0.00%) |
Dec 14, 2021 | 15.57 | 15.99 | 15.32 | 15.68 | 125,644 | -0.09(-0.57%) |
Dec 13, 2021 | 16.21 | 16.27 | 15.64 | 15.77 | 161,241 | -0.56(-3.43%) |
Dec 10, 2021 | 16.59 | 16.75 | 16.14 | 16.33 | 142,592 | -0.11(-0.70%) |
Dec 09, 2021 | 15.78 | 16.54 | 15.78 | 16.44 | 310,120 | +0.58(+3.69%) |
Dec 08, 2021 | 15.92 | 16.37 | 15.76 | 15.86 | 97,434 | -0.10(-0.60%) |
Dec 07, 2021 | 15.19 | 16.49 | 15.08 | 15.96 | 183,238 | +1.00(+6.66%) |
Dec 06, 2021 | 15.12 | 15.76 | 14.81 | 14.96 | 322,564 | -0.02(-0.13%) |
Dec 03, 2021 | 16.09 | 16.18 | 14.92 | 14.98 | 383,046 | -1.16(-7.22%) |
Dec 02, 2021 | 14.27 | 16.61 | 13.80 | 16.14 | 631,121 | +2.55(+18.80%) |
Dec 01, 2021 | 14.21 | 14.49 | 13.52 | 13.59 | 151,977 | -0.28(-2.02%) |
Nov 30, 2021 | 14.24 | 14.30 | 13.87 | 13.87 | 359,360 | -0.45(-3.14%) |
Nov 29, 2021 | 14.78 | 14.78 | 13.82 | 14.32 | 168,654 | -0.32(-2.19%) |
Nov 26, 2021 | 14.75 | 14.75 | 13.94 | 14.64 | 102,708 | -0.09(-0.61%) |
Nov 24, 2021 | 14.80 | 14.99 | 14.30 | 14.73 | 138,919 | -0.33(-2.19%) |
Nov 23, 2021 | 15.71 | 15.71 | 14.93 | 15.06 | 145,443 | -0.65(-4.14%) |
Nov 22, 2021 | 15.72 | 15.97 | 15.53 | 15.71 | 116,037 | +0.16(+1.03%) |
Nov 19, 2021 | 15.71 | 15.99 | 15.31 | 15.55 | 113,518 | -0.25(-1.58%) |
Nov 18, 2021 | 16.06 | 15.87 | 15.53 | 15.80 | 143,597 | -0.10(-0.63%) |
Nov 17, 2021 | 16.19 | 16.20 | 15.75 | 15.90 | 112,622 | -0.37(-2.27%) |
Nov 16, 2021 | 16.41 | 16.41 | 16.14 | 16.27 | 88,645 | -0.16(-0.97%) |
Nov 15, 2021 | 16.58 | 16.64 | 16.13 | 16.43 | 100,200 | -0.09(-0.54%) |
Nov 12, 2021 | 16.88 | 16.99 | 16.43 | 16.52 | 110,024 | -0.23(-1.37%) |
Nov 11, 2021 | 16.65 | 16.97 | 16.62 | 16.75 | 78,598 | +0.26(+1.58%) |
Nov 10, 2021 | 16.48 | 16.49 | 102,130 | -0.17(-1.02%) | ||
Nov 09, 2021 | 16.58 | 17.25 | 16.40 | 16.66 | 172,442 | +0.05(+0.30%) |
Nov 08, 2021 | 16.80 | 17.05 | 16.38 | 16.61 | 105,339 | +0.01(+0.06%) |
Nov 05, 2021 | 16.03 | 16.73 | 16.03 | 16.60 | 129,795 | +0.77(+4.86%) |
Nov 04, 2021 | 15.69 | 16.08 | 15.69 | 15.83 | 180,241 | +0.17(+1.09%) |
Nov 03, 2021 | 14.86 | 15.93 | 14.86 | 15.66 | 135,273 | +0.48(+3.16%) |
Nov 02, 2021 | 14.95 | 15.18 | 14.66 | 15.18 | 106,265 | +0.31(+2.08%) |