Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 14.74 | 15.59 | 15.58 | 400,134 | +0.73(+4.92%) | |
Jan 28, 2022 | 14.68 | 14.84 | 14.38 | 14.85 | 286,717 | +0.22(+1.50%) |
Jan 27, 2022 | 15.01 | 15.55 | 14.51 | 14.63 | 496,125 | -0.28(-1.88%) |
Jan 26, 2022 | 15.32 | 15.65 | 14.84 | 14.91 | 467,322 | -0.03(-0.20%) |
Jan 25, 2022 | 14.88 | 15.14 | 14.48 | 14.94 | 542,356 | -0.25(-1.65%) |
Jan 24, 2022 | 14.51 | 15.27 | 14.12 | 15.19 | 581,506 | +0.30(+2.01%) |
Jan 21, 2022 | 15.10 | 15.50 | 14.88 | 14.89 | 706,273 | -0.31(-2.04%) |
Jan 20, 2022 | 15.66 | 15.94 | 15.20 | 15.20 | 433,834 | -0.22(-1.43%) |
Jan 19, 2022 | 15.66 | 15.84 | 15.19 | 15.42 | 593,468 | -0.26(-1.66%) |
Jan 18, 2022 | 16.13 | 16.73 | 15.64 | 15.68 | 489,033 | -0.73(-4.45%) |
Jan 14, 2022 | 16.41 | 0 | +0.06(+0.37%) | |||
Jan 13, 2022 | 16.22 | 16.98 | 16.22 | 16.35 | 621,526 | +0.20(+1.24%) |
Jan 12, 2022 | 16.26 | 16.30 | 15.84 | 16.15 | 390,910 | +0.12(+0.75%) |
Jan 11, 2022 | 16.13 | 16.25 | 15.82 | 16.03 | 439,862 | -0.22(-1.35%) |
Jan 10, 2022 | 15.82 | 16.28 | 15.34 | 16.25 | 586,242 | +0.32(+2.01%) |
Jan 07, 2022 | 16.22 | 16.53 | 15.92 | 15.93 | 286,784 | -0.30(-1.85%) |
Jan 06, 2022 | 16.10 | 16.40 | 15.83 | 16.23 | 464,183 | +0.10(+0.62%) |
Jan 05, 2022 | 16.87 | 17.18 | 16.00 | 16.13 | 491,379 | -0.82(-4.84%) |
Jan 04, 2022 | 16.76 | 17.03 | 16.56 | 16.95 | 496,551 | +0.41(+2.48%) |
Jan 03, 2022 | 16.15 | 16.89 | 16.13 | 16.54 | 570,733 | +0.45(+2.80%) |
Dec 31, 2021 | 16.22 | 16.43 | 16.07 | 16.09 | 562,918 | -0.23(-1.41%) |
Dec 30, 2021 | 16.24 | 16.79 | 16.24 | 16.32 | 426,076 | +0.09(+0.55%) |
Dec 29, 2021 | 16.64 | 16.77 | 16.14 | 16.23 | 446,965 | -0.47(-2.81%) |
Dec 28, 2021 | 16.67 | 16.92 | 16.51 | 16.70 | 574,693 | -0.09(-0.54%) |
Dec 27, 2021 | 16.36 | 16.80 | 16.09 | 16.79 | 460,575 | +0.49(+3.01%) |
Dec 23, 2021 | 15.92 | 16.36 | 15.78 | 16.30 | 460,891 | +0.40(+2.52%) |
Dec 22, 2021 | 15.63 | 16.00 | 15.38 | 15.90 | 823,234 | +0.10(+0.63%) |
Dec 21, 2021 | 15.26 | 15.99 | 15.19 | 15.80 | 652,573 | +0.73(+4.84%) |
Dec 20, 2021 | 15.24 | 15.27 | 14.84 | 15.07 | 729,826 | -0.54(-3.46%) |
Dec 17, 2021 | 15.22 | 15.78 | 14.93 | 15.61 | 1,560,460 | +0.25(+1.63%) |
Dec 16, 2021 | 16.17 | 16.28 | 15.37 | 15.36 | 1,294,880 | -0.70(-4.36%) |
Dec 15, 2021 | 16.17 | 16.23 | 15.44 | 16.06 | 1,074,194 | -0.12(-0.74%) |
Dec 14, 2021 | 16.65 | 16.89 | 16.09 | 16.18 | 876,704 | -0.55(-3.29%) |
Dec 13, 2021 | 17.50 | 17.61 | 16.68 | 16.73 | 1,031,638 | -0.92(-5.21%) |
Dec 10, 2021 | 18.41 | 18.46 | 17.45 | 17.65 | 732,879 | -0.50(-2.75%) |
Dec 09, 2021 | 18.76 | 19.01 | 18.02 | 18.15 | 913,534 | -0.89(-4.67%) |
Dec 08, 2021 | 17.75 | 19.09 | 17.68 | 19.04 | 2,443,678 | +1.50(+8.55%) |
Dec 07, 2021 | 17.15 | 18.07 | 17.11 | 17.54 | 1,495,019 | +0.63(+3.73%) |
Dec 06, 2021 | 16.34 | 17.00 | 16.01 | 16.91 | 922,462 | +0.68(+4.19%) |
Dec 03, 2021 | 16.65 | 16.80 | 15.99 | 16.23 | 1,089,140 | -0.37(-2.23%) |
Dec 02, 2021 | 16.34 | 16.73 | 15.73 | 16.60 | 1,912,805 | +0.03(+0.18%) |
Dec 01, 2021 | 17.00 | 17.66 | 16.32 | 16.57 | 13,366,536 | -0.11(-0.66%) |
Nov 30, 2021 | 16.81 | 17.40 | 16.18 | 16.68 | 2,748,149 | -0.29(-1.71%) |
Nov 29, 2021 | 16.10 | 17.38 | 15.98 | 16.97 | 3,760,594 | +0.85(+5.27%) |
Nov 26, 2021 | 14.43 | 16.20 | 14.38 | 16.12 | 5,243,970 | +2.81(+21.11%) |
Nov 24, 2021 | 13.20 | 13.62 | 13.04 | 13.31 | 528,485 | +0.04(+0.30%) |
Nov 23, 2021 | 13.00 | 13.33 | 12.88 | 13.27 | 755,245 | +0.31(+2.39%) |
Nov 22, 2021 | 12.65 | 13.00 | 12.46 | 12.96 | 597,714 | +0.49(+3.93%) |
Nov 19, 2021 | 12.30 | 12.59 | 12.29 | 12.47 | 424,990 | +0.00(+0.00%) |
Nov 18, 2021 | 12.79 | 12.58 | 12.45 | 12.47 | 553,766 | -0.29(-2.27%) |
Nov 17, 2021 | 13.10 | 13.13 | 12.64 | 12.76 | 457,236 | -0.25(-1.92%) |
Nov 16, 2021 | 13.06 | 13.12 | 12.80 | 13.01 | 521,592 | -0.15(-1.14%) |
Nov 15, 2021 | 13.37 | 13.45 | 12.97 | 13.16 | 754,533 | +0.03(+0.23%) |
Nov 12, 2021 | 13.27 | 13.36 | 13.08 | 13.13 | 503,556 | -0.17(-1.28%) |
Nov 11, 2021 | 13.54 | 13.66 | 13.28 | 13.30 | 372,505 | -0.19(-1.41%) |
Nov 10, 2021 | 13.54 | 13.49 | 408,297 | -0.12(-0.88%) | ||
Nov 09, 2021 | 13.72 | 13.87 | 13.43 | 13.61 | 476,759 | -0.11(-0.80%) |
Nov 08, 2021 | 13.65 | 14.18 | 13.45 | 13.72 | 372,300 | +0.05(+0.37%) |
Nov 05, 2021 | 13.99 | 14.25 | 13.53 | 13.67 | 579,635 | +0.01(+0.07%) |
Nov 04, 2021 | 13.77 | 13.82 | 12.80 | 13.66 | 978,264 | +0.38(+2.86%) |
Nov 03, 2021 | 13.28 | 13.67 | 13.27 | 13.28 | 544,376 | -0.17(-1.26%) |
Nov 02, 2021 | 13.53 | 14.20 | 13.22 | 13.45 | 1,101,326 | -0.08(-0.59%) |