Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 14.81 | 15.20 | 18,568 | +0.55(+3.75%) | ||
Jan 28, 2022 | 14.55 | 15.08 | 14.50 | 14.65 | 7,630 | -0.10(-0.68%) |
Jan 27, 2022 | 15.00 | 15.00 | 14.50 | 14.75 | 5,315 | +0.07(+0.48%) |
Jan 26, 2022 | 14.89 | 14.99 | 14.55 | 14.68 | 4,765 | +0.14(+0.95%) |
Jan 25, 2022 | 14.69 | 14.85 | 14.50 | 14.54 | 7,194 | -0.32(-2.14%) |
Jan 24, 2022 | 14.56 | 14.98 | 14.50 | 14.86 | 7,404 | -0.06(-0.43%) |
Jan 21, 2022 | 14.50 | 15.48 | 14.50 | 14.92 | 15,393 | +0.06(+0.44%) |
Jan 20, 2022 | 14.23 | 14.92 | 14.23 | 14.86 | 4,068 | +0.33(+2.28%) |
Jan 19, 2022 | 14.60 | 14.79 | 14.30 | 14.53 | 2,645 | -0.22(-1.50%) |
Jan 18, 2022 | 14.97 | 15.00 | 14.60 | 14.75 | 8,414 | -0.05(-0.34%) |
Jan 14, 2022 | 14.80 | 0 | -0.26(-1.73%) | |||
Jan 13, 2022 | 15.42 | 15.62 | 14.75 | 15.06 | 3,862 | -0.04(-0.26%) |
Jan 12, 2022 | 14.96 | 15.41 | 14.89 | 15.10 | 5,066 | +0.30(+2.03%) |
Jan 11, 2022 | 15.07 | 15.71 | 14.44 | 14.80 | 25,548 | -0.29(-1.92%) |
Jan 10, 2022 | 14.30 | 15.09 | 14.16 | 15.09 | 11,126 | +0.83(+5.82%) |
Jan 07, 2022 | 14.98 | 15.04 | 14.26 | 14.26 | 4,407 | -0.62(-4.17%) |
Jan 06, 2022 | 14.79 | 15.01 | 14.18 | 14.88 | 9,879 | +0.27(+1.85%) |
Jan 05, 2022 | 14.95 | 15.24 | 14.51 | 14.61 | 13,078 | -0.46(-3.08%) |
Jan 04, 2022 | 14.88 | 15.10 | 14.54 | 15.07 | 6,551 | -0.13(-0.88%) |
Jan 03, 2022 | 15.30 | 15.30 | 14.75 | 15.21 | 8,150 | +0.40(+2.70%) |
Dec 31, 2021 | 15.26 | 15.33 | 14.80 | 14.81 | 18,010 | -0.79(-5.06%) |
Dec 30, 2021 | 15.68 | 15.80 | 15.60 | 15.60 | 3,800 | -0.05(-0.33%) |
Dec 29, 2021 | 15.65 | 15.72 | 15.65 | 15.65 | 4,100 | +0.01(+0.07%) |
Dec 28, 2021 | 15.84 | 15.95 | 15.64 | 15.64 | 7,181 | -0.11(-0.67%) |
Dec 27, 2021 | 15.52 | 16.00 | 15.48 | 15.75 | 11,984 | +0.14(+0.90%) |
Dec 23, 2021 | 15.52 | 15.80 | 15.31 | 15.61 | 6,606 | +0.21(+1.33%) |
Dec 22, 2021 | 15.34 | 15.74 | 15.27 | 15.40 | 7,006 | +0.08(+0.52%) |
Dec 21, 2021 | 15.74 | 16.05 | 14.70 | 15.32 | 31,668 | +0.06(+0.39%) |
Dec 20, 2021 | 15.70 | 16.16 | 15.25 | 15.26 | 15,664 | -1.17(-7.12%) |
Dec 17, 2021 | 15.40 | 16.54 | 15.40 | 16.43 | 25,124 | +0.69(+4.38%) |
Dec 16, 2021 | 15.70 | 16.13 | 15.60 | 15.74 | 4,502 | +0.14(+0.90%) |
Dec 15, 2021 | 16.00 | 16.00 | 15.40 | 15.60 | 10,061 | -0.12(-0.76%) |
Dec 14, 2021 | 16.29 | 16.29 | 15.54 | 15.72 | 11,586 | -0.36(-2.24%) |
Dec 13, 2021 | 16.50 | 16.95 | 15.72 | 16.08 | 6,723 | -0.42(-2.55%) |
Dec 10, 2021 | 16.85 | 17.49 | 15.98 | 16.50 | 47,629 | -0.15(-0.90%) |
Dec 09, 2021 | 15.91 | 17.17 | 15.91 | 16.65 | 74,107 | +0.43(+2.65%) |
Dec 08, 2021 | 16.78 | 16.78 | 15.69 | 16.22 | 19,591 | -0.28(-1.70%) |
Dec 07, 2021 | 15.53 | 17.25 | 15.53 | 16.50 | 51,824 | +0.50(+3.12%) |
Dec 06, 2021 | 15.67 | 16.00 | 14.81 | 16.00 | 7,376 | +0.62(+4.03%) |
Dec 03, 2021 | 16.00 | 16.00 | 15.38 | 15.38 | 3,277 | -0.47(-2.97%) |
Dec 02, 2021 | 16.02 | 16.55 | 15.55 | 15.85 | 5,441 | -0.12(-0.78%) |
Dec 01, 2021 | 15.74 | 16.45 | 15.51 | 15.97 | 3,530 | -0.08(-0.49%) |
Nov 30, 2021 | 16.13 | 16.23 | 15.00 | 16.05 | 13,301 | +0.03(+0.21%) |
Nov 29, 2021 | 16.10 | 16.37 | 15.55 | 16.02 | 5,559 | +0.02(+0.12%) |
Nov 26, 2021 | 15.79 | 16.15 | 15.29 | 16.00 | 9,929 | -0.42(-2.56%) |
Nov 24, 2021 | 16.10 | 16.70 | 16.10 | 16.42 | 11,547 | +0.24(+1.48%) |
Nov 23, 2021 | 16.21 | 16.21 | 15.40 | 16.18 | 20,103 | +0.09(+0.56%) |
Nov 22, 2021 | 16.66 | 16.75 | 15.78 | 16.09 | 14,936 | -0.25(-1.53%) |
Nov 19, 2021 | 16.73 | 16.75 | 16.08 | 16.34 | 12,636 | -0.64(-3.77%) |
Nov 18, 2021 | 17.48 | 17.00 | 16.94 | 16.98 | 12,521 | -0.81(-4.55%) |
Nov 17, 2021 | 17.45 | 18.00 | 17.20 | 17.79 | 14,311 | +0.14(+0.79%) |
Nov 16, 2021 | 18.02 | 18.21 | 17.65 | 17.65 | 20,701 | -0.60(-3.26%) |
Nov 15, 2021 | 17.81 | 18.25 | 17.64 | 18.25 | 11,243 | +0.26(+1.44%) |
Nov 12, 2021 | 18.18 | 18.20 | 17.90 | 17.99 | 9,421 | +0.04(+0.20%) |
Nov 11, 2021 | 18.36 | 18.36 | 17.78 | 17.95 | 12,089 | -0.49(-2.66%) |
Nov 10, 2021 | 18.45 | 18.44 | 22,092 | +0.03(+0.16%) | ||
Nov 09, 2021 | 18.45 | 18.45 | 18.10 | 18.41 | 11,136 | +0.16(+0.88%) |
Nov 08, 2021 | 18.27 | 18.48 | 18.15 | 18.25 | 11,157 | -0.07(-0.38%) |
Nov 05, 2021 | 18.74 | 18.74 | 18.10 | 18.32 | 18,934 | -0.06(-0.33%) |
Nov 04, 2021 | 18.73 | 18.95 | 18.15 | 18.38 | 39,117 | -0.37(-1.97%) |
Nov 03, 2021 | 18.11 | 19.42 | 18.11 | 18.75 | 38,009 | -0.09(-0.48%) |
Nov 02, 2021 | 19.50 | 20.31 | 18.20 | 18.84 | 132,324 | -2.54(-11.88%) |