Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 14.85 | 15.42 | 15.35 | 2,073,696 | +0.61(+4.14%) | |
Jan 28, 2022 | 14.53 | 14.76 | 14.20 | 14.74 | 2,220,368 | +0.02(+0.14%) |
Jan 27, 2022 | 15.19 | 15.43 | 14.68 | 14.72 | 3,171,827 | -0.25(-1.67%) |
Jan 26, 2022 | 15.59 | 15.62 | 14.81 | 14.97 | 2,608,294 | -0.31(-2.03%) |
Jan 25, 2022 | 14.99 | 15.41 | 14.66 | 15.28 | 2,428,311 | +0.18(+1.19%) |
Jan 24, 2022 | 14.85 | 15.18 | 14.44 | 15.10 | 3,108,966 | +0.12(+0.80%) |
Jan 21, 2022 | 15.37 | 15.60 | 14.97 | 14.98 | 2,317,371 | -0.41(-2.66%) |
Jan 20, 2022 | 15.52 | 16.01 | 15.36 | 15.39 | 2,646,952 | +0.36(+2.40%) |
Jan 19, 2022 | 15.49 | 15.54 | 15.01 | 15.03 | 1,686,669 | -0.16(-1.05%) |
Jan 18, 2022 | 15.50 | 15.58 | 14.96 | 15.19 | 2,262,009 | -0.71(-4.47%) |
Jan 14, 2022 | 15.90 | 0 | -0.12(-0.75%) | |||
Jan 13, 2022 | 16.30 | 16.60 | 15.96 | 16.02 | 4,168,110 | -0.68(-4.07%) |
Jan 12, 2022 | 17.01 | 17.18 | 16.62 | 16.70 | 2,611,135 | -0.07(-0.42%) |
Jan 11, 2022 | 16.65 | 16.95 | 16.64 | 16.77 | 1,281,849 | +0.11(+0.66%) |
Jan 10, 2022 | 17.07 | 17.17 | 16.48 | 16.66 | 1,343,305 | -0.37(-2.17%) |
Jan 07, 2022 | 17.00 | 17.36 | 16.81 | 17.03 | 1,555,523 | +0.27(+1.61%) |
Jan 06, 2022 | 16.44 | 16.91 | 16.10 | 16.76 | 2,518,095 | +0.28(+1.70%) |
Jan 05, 2022 | 17.45 | 17.76 | 16.47 | 16.48 | 3,156,570 | -1.15(-6.52%) |
Jan 04, 2022 | 17.61 | 18.03 | 17.31 | 17.63 | 2,764,453 | -0.11(-0.62%) |
Jan 03, 2022 | 17.51 | 18.08 | 17.35 | 17.74 | 2,430,256 | -0.01(-0.06%) |
Dec 31, 2021 | 17.57 | 17.91 | 17.51 | 17.75 | 2,477,757 | +0.04(+0.23%) |
Dec 30, 2021 | 17.61 | 17.98 | 17.44 | 17.71 | 2,504,639 | +0.60(+3.51%) |
Dec 29, 2021 | 17.42 | 17.48 | 17.07 | 17.11 | 1,140,593 | -0.23(-1.33%) |
Dec 28, 2021 | 17.48 | 17.53 | 17.26 | 17.34 | 1,771,732 | -0.01(-0.06%) |
Dec 27, 2021 | 17.05 | 17.38 | 16.89 | 17.35 | 1,109,551 | +0.17(+0.99%) |
Dec 23, 2021 | 16.91 | 17.21 | 16.78 | 17.18 | 2,598,196 | +0.52(+3.12%) |
Dec 22, 2021 | 16.16 | 16.92 | 16.04 | 16.66 | 3,168,053 | +0.59(+3.67%) |
Dec 21, 2021 | 15.60 | 16.35 | 15.39 | 16.07 | 5,414,672 | +2.17(+15.61%) |
Dec 20, 2021 | 13.90 | 14.12 | 13.59 | 13.90 | 1,786,684 | -0.89(-6.02%) |
Dec 17, 2021 | 14.09 | 14.85 | 13.96 | 14.79 | 3,315,589 | +0.31(+2.14%) |
Dec 16, 2021 | 14.57 | 14.81 | 14.39 | 14.48 | 1,538,050 | -0.15(-1.03%) |
Dec 15, 2021 | 14.49 | 14.63 | 14.05 | 14.63 | 1,740,681 | +0.10(+0.69%) |
Dec 14, 2021 | 14.37 | 14.79 | 14.37 | 14.53 | 1,334,662 | -0.04(-0.27%) |
Dec 13, 2021 | 15.27 | 15.37 | 14.46 | 14.57 | 2,691,996 | -0.76(-4.96%) |
Dec 10, 2021 | 15.16 | 15.43 | 15.00 | 15.33 | 4,056,583 | +0.49(+3.30%) |
Dec 09, 2021 | 14.98 | 15.18 | 14.76 | 14.84 | 1,345,290 | -0.49(-3.20%) |
Dec 08, 2021 | 15.19 | 15.73 | 15.11 | 15.33 | 2,455,517 | +0.84(+5.80%) |
Dec 07, 2021 | 14.48 | 14.72 | 14.32 | 14.49 | 1,601,998 | +0.26(+1.83%) |
Dec 06, 2021 | 13.68 | 14.42 | 13.60 | 14.23 | 2,214,365 | +0.69(+5.10%) |
Dec 03, 2021 | 14.19 | 14.19 | 13.32 | 13.54 | 1,822,784 | -0.26(-1.88%) |
Dec 02, 2021 | 13.25 | 13.85 | 13.10 | 13.80 | 3,575,007 | +0.88(+6.81%) |
Dec 01, 2021 | 13.86 | 13.97 | 12.82 | 12.92 | 3,611,709 | -0.81(-5.90%) |
Nov 30, 2021 | 13.88 | 14.02 | 13.28 | 13.73 | 2,517,901 | -0.33(-2.35%) |
Nov 29, 2021 | 14.20 | 14.33 | 13.86 | 14.06 | 1,965,747 | +0.08(+0.57%) |
Nov 26, 2021 | 14.00 | 14.02 | 13.39 | 13.98 | 3,709,242 | -0.76(-5.16%) |
Nov 24, 2021 | 14.52 | 14.90 | 14.31 | 14.74 | 1,340,408 | +0.00(+0.00%) |
Nov 23, 2021 | 14.35 | 14.77 | 14.23 | 14.74 | 1,667,919 | +0.23(+1.59%) |
Nov 22, 2021 | 14.94 | 15.13 | 14.49 | 14.51 | 2,311,120 | -0.26(-1.76%) |
Nov 19, 2021 | 15.23 | 15.37 | 14.72 | 14.77 | 3,359,096 | -0.46(-3.02%) |
Nov 18, 2021 | 15.31 | 15.22 | 15.08 | 15.23 | 1,577,271 | +0.07(+0.46%) |
Nov 17, 2021 | 15.20 | 15.53 | 14.87 | 15.16 | 4,256,014 | -0.47(-3.01%) |
Nov 16, 2021 | 16.09 | 16.23 | 15.62 | 15.63 | 3,044,530 | -1.16(-6.91%) |
Nov 15, 2021 | 16.62 | 17.20 | 16.58 | 16.79 | 1,748,175 | +0.58(+3.58%) |
Nov 12, 2021 | 16.40 | 16.66 | 15.45 | 16.21 | 6,305,466 | -0.83(-4.87%) |
Nov 11, 2021 | 17.14 | 17.57 | 16.91 | 17.04 | 2,704,120 | +0.55(+3.34%) |
Nov 10, 2021 | 16.98 | 16.49 | 1,659,507 | -0.65(-3.79%) | ||
Nov 09, 2021 | 16.86 | 17.36 | 16.82 | 17.14 | 2,447,822 | +0.58(+3.50%) |
Nov 08, 2021 | 16.44 | 16.68 | 16.27 | 16.56 | 2,012,564 | -0.23(-1.37%) |
Nov 05, 2021 | 16.34 | 16.84 | 15.92 | 16.79 | 3,048,503 | +1.27(+8.18%) |
Nov 04, 2021 | 15.89 | 16.05 | 15.11 | 15.52 | 3,357,233 | -0.52(-3.24%) |
Nov 03, 2021 | 15.62 | 16.20 | 15.21 | 16.04 | 3,074,762 | +0.60(+3.89%) |
Nov 02, 2021 | 15.70 | 15.71 | 15.27 | 15.44 | 2,010,717 | -0.37(-2.34%) |