Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 15.50 | 15.62 | 189,780 | +0.12(+0.80%) | ||
Jan 28, 2022 | 15.47 | 15.54 | 15.29 | 15.50 | 65,546 | +0.05(+0.30%) |
Jan 27, 2022 | 15.21 | 15.47 | 15.21 | 15.45 | 85,978 | +0.48(+3.22%) |
Jan 26, 2022 | 15.02 | 15.18 | 14.89 | 14.97 | 95,958 | -0.13(-0.88%) |
Jan 25, 2022 | 15.07 | 15.20 | 14.89 | 15.10 | 66,629 | +0.04(+0.26%) |
Jan 24, 2022 | 15.15 | 15.35 | 14.76 | 15.06 | 104,606 | -0.32(-2.08%) |
Jan 21, 2022 | 14.98 | 15.77 | 14.96 | 15.38 | 240,705 | +0.80(+5.50%) |
Jan 20, 2022 | 14.58 | 14.86 | 14.52 | 14.58 | 54,703 | +0.14(+0.97%) |
Jan 19, 2022 | 14.29 | 14.60 | 14.24 | 14.44 | 101,277 | +0.30(+2.15%) |
Jan 18, 2022 | 14.40 | 14.40 | 14.04 | 14.13 | 102,878 | -0.23(-1.63%) |
Jan 14, 2022 | 14.37 | 0 | -0.35(-2.38%) | |||
Jan 13, 2022 | 14.32 | 14.83 | 14.32 | 14.72 | 144,669 | +0.42(+2.94%) |
Jan 12, 2022 | 14.33 | 14.48 | 14.18 | 14.30 | 51,567 | +0.06(+0.44%) |
Jan 11, 2022 | 14.31 | 14.42 | 14.03 | 14.24 | 277,115 | +0.02(+0.16%) |
Jan 10, 2022 | 14.06 | 14.22 | 14.04 | 14.21 | 69,744 | +0.16(+1.16%) |
Jan 07, 2022 | 14.03 | 14.33 | 13.71 | 14.05 | 116,738 | +0.03(+0.22%) |
Jan 06, 2022 | 13.56 | 14.06 | 13.56 | 14.02 | 127,255 | +0.56(+4.16%) |
Jan 05, 2022 | 13.09 | 13.71 | 13.09 | 13.46 | 172,319 | +0.41(+3.16%) |
Jan 04, 2022 | 12.73 | 13.12 | 12.73 | 13.05 | 201,611 | +0.39(+3.08%) |
Jan 03, 2022 | 12.41 | 12.67 | 12.26 | 12.66 | 111,722 | +0.43(+3.50%) |
Dec 31, 2021 | 12.58 | 12.58 | 12.20 | 12.23 | 99,839 | -0.30(-2.36%) |
Dec 30, 2021 | 12.37 | 12.59 | 12.14 | 12.52 | 140,769 | +0.27(+2.22%) |
Dec 29, 2021 | 12.33 | 12.56 | 12.25 | 12.25 | 85,483 | -0.08(-0.63%) |
Dec 28, 2021 | 12.38 | 12.45 | 12.28 | 12.33 | 87,788 | -0.13(-1.06%) |
Dec 27, 2021 | 12.55 | 12.58 | 12.31 | 12.46 | 91,152 | -0.08(-0.62%) |
Dec 23, 2021 | 12.52 | 12.70 | 12.40 | 12.54 | 264,775 | +0.06(+0.50%) |
Dec 22, 2021 | 12.38 | 12.49 | 12.25 | 12.48 | 140,385 | +0.10(+0.82%) |
Dec 21, 2021 | 12.66 | 12.72 | 12.38 | 12.38 | 128,383 | -0.21(-1.67%) |
Dec 20, 2021 | 13.20 | 13.20 | 12.27 | 12.59 | 243,638 | -1.06(-7.76%) |
Dec 17, 2021 | 13.73 | 13.85 | 13.52 | 13.64 | 221,089 | -0.14(-1.02%) |
Dec 16, 2021 | 13.45 | 13.83 | 13.41 | 13.78 | 174,649 | +0.43(+3.21%) |
Dec 15, 2021 | 13.25 | 13.46 | 13.06 | 13.36 | 110,657 | +0.16(+1.24%) |
Dec 14, 2021 | 13.49 | 13.64 | 13.12 | 13.19 | 147,671 | -0.23(-1.74%) |
Dec 13, 2021 | 14.04 | 14.24 | 13.41 | 13.43 | 90,721 | -0.68(-4.85%) |
Dec 10, 2021 | 14.10 | 14.20 | 13.68 | 14.11 | 211,827 | +0.02(+0.11%) |
Dec 09, 2021 | 14.60 | 14.61 | 14.08 | 14.10 | 128,958 | -0.44(-3.05%) |
Dec 08, 2021 | 14.49 | 14.57 | 14.45 | 14.54 | 25,111 | +0.07(+0.48%) |
Dec 07, 2021 | 14.45 | 14.52 | 14.34 | 14.47 | 100,004 | +0.02(+0.11%) |
Dec 06, 2021 | 14.27 | 14.65 | 14.27 | 14.45 | 123,679 | +0.29(+2.03%) |
Dec 03, 2021 | 14.38 | 14.56 | 14.13 | 14.17 | 181,794 | -0.22(-1.52%) |
Dec 02, 2021 | 14.13 | 14.48 | 14.13 | 14.38 | 219,679 | +0.25(+1.76%) |
Dec 01, 2021 | 14.87 | 14.87 | 14.03 | 14.13 | 262,309 | -0.65(-4.42%) |
Nov 30, 2021 | 14.64 | 14.95 | 14.52 | 14.79 | 535,997 | -0.12(-0.78%) |
Nov 29, 2021 | 15.17 | 15.17 | 14.67 | 14.91 | 148,738 | -0.38(-2.49%) |
Nov 26, 2021 | 15.43 | 15.43 | 15.17 | 15.29 | 81,400 | -0.47(-3.01%) |
Nov 24, 2021 | 15.75 | 15.83 | 15.57 | 15.76 | 141,026 | +0.08(+0.50%) |
Nov 23, 2021 | 15.65 | 15.87 | 15.37 | 15.68 | 258,786 | -0.01(-0.05%) |
Nov 22, 2021 | 15.24 | 16.01 | 15.14 | 15.69 | 294,325 | +1.61(+11.44%) |
Nov 19, 2021 | 14.06 | 14.23 | 13.94 | 14.08 | 110,073 | -0.13(-0.93%) |
Nov 18, 2021 | 14.21 | 14.22 | 14.03 | 14.21 | 132,973 | +0.05(+0.33%) |
Nov 17, 2021 | 14.71 | 14.75 | 14.10 | 14.17 | 97,095 | -0.47(-3.24%) |
Nov 16, 2021 | 15.03 | 15.20 | 14.61 | 14.64 | 168,450 | -0.50(-3.29%) |
Nov 15, 2021 | 15.01 | 15.22 | 14.90 | 15.14 | 136,944 | +0.15(+0.99%) |
Nov 12, 2021 | 15.04 | 15.20 | 14.84 | 14.99 | 108,013 | -0.16(-1.03%) |
Nov 11, 2021 | 14.93 | 15.21 | 14.80 | 15.15 | 139,509 | +0.30(+2.05%) |
Nov 10, 2021 | 14.77 | 14.84 | 87,811 | +0.21(+1.44%) | ||
Nov 09, 2021 | 13.93 | 14.90 | 13.93 | 14.63 | 159,908 | +0.61(+4.39%) |
Nov 08, 2021 | 14.06 | 14.12 | 13.89 | 14.02 | 79,327 | +0.05(+0.39%) |
Nov 05, 2021 | 14.36 | 14.45 | 13.82 | 13.96 | 127,752 | -0.34(-2.39%) |
Nov 04, 2021 | 14.17 | 14.45 | 14.06 | 14.31 | 128,886 | +0.16(+1.10%) |
Nov 03, 2021 | 13.74 | 14.23 | 13.74 | 14.15 | 93,418 | +0.41(+3.00%) |
Nov 02, 2021 | 13.68 | 13.89 | 13.49 | 13.74 | 125,176 | -0.08(-0.56%) |