Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 15.61 | 16.48 | 16.46 | 3,055,908 | +0.83(+5.31%) | |
Jan 28, 2022 | 15.64 | 15.71 | 15.14 | 15.63 | 2,665,030 | -0.01(-0.06%) |
Jan 27, 2022 | 16.04 | 16.23 | 15.60 | 15.64 | 3,350,353 | -0.34(-2.13%) |
Jan 26, 2022 | 16.19 | 16.43 | 15.89 | 15.98 | 2,637,153 | -0.11(-0.68%) |
Jan 25, 2022 | 16.37 | 16.61 | 15.85 | 16.09 | 3,031,646 | -0.48(-2.90%) |
Jan 24, 2022 | 16.26 | 16.64 | 16.14 | 16.57 | 3,379,679 | +0.05(+0.30%) |
Jan 21, 2022 | 16.91 | 17.08 | 16.51 | 16.52 | 2,990,447 | -0.46(-2.71%) |
Jan 20, 2022 | 16.86 | 17.33 | 16.71 | 16.98 | 2,651,713 | +0.20(+1.19%) |
Jan 19, 2022 | 16.69 | 16.92 | 16.54 | 16.78 | 2,422,891 | +0.08(+0.48%) |
Jan 18, 2022 | 16.73 | 16.86 | 16.55 | 16.70 | 2,212,695 | -0.24(-1.42%) |
Jan 14, 2022 | 16.94 | 0 | -0.05(-0.29%) | |||
Jan 13, 2022 | 17.27 | 17.40 | 16.97 | 16.99 | 3,218,498 | -0.26(-1.51%) |
Jan 12, 2022 | 17.49 | 17.57 | 17.23 | 17.25 | 1,617,358 | -0.17(-0.98%) |
Jan 11, 2022 | 17.31 | 17.47 | 17.16 | 17.42 | 1,100,539 | +0.13(+0.75%) |
Jan 10, 2022 | 16.93 | 17.30 | 16.84 | 17.29 | 1,416,638 | +0.21(+1.23%) |
Jan 07, 2022 | 17.40 | 17.47 | 16.96 | 17.08 | 1,225,779 | -0.36(-2.06%) |
Jan 06, 2022 | 17.49 | 17.61 | 17.36 | 17.44 | 1,188,233 | -0.08(-0.46%) |
Jan 05, 2022 | 17.92 | 18.14 | 17.51 | 17.52 | 2,418,963 | -0.38(-2.12%) |
Jan 04, 2022 | 17.80 | 18.09 | 17.73 | 17.90 | 2,693,829 | +0.12(+0.65%) |
Jan 03, 2022 | 17.30 | 17.87 | 17.30 | 17.78 | 1,706,320 | +0.16(+0.93%) |
Dec 31, 2021 | 17.65 | 17.79 | 17.42 | 17.62 | 1,245,626 | -0.04(-0.23%) |
Dec 30, 2021 | 17.77 | 17.93 | 17.65 | 17.66 | 967,495 | -0.07(-0.39%) |
Dec 29, 2021 | 17.61 | 17.84 | 17.52 | 17.73 | 1,361,701 | +0.13(+0.74%) |
Dec 28, 2021 | 17.33 | 17.66 | 17.32 | 17.60 | 1,935,713 | +0.26(+1.50%) |
Dec 27, 2021 | 17.13 | 17.36 | 17.10 | 17.34 | 753,452 | +0.24(+1.40%) |
Dec 23, 2021 | 17.17 | 17.28 | 17.04 | 17.10 | 1,171,395 | +0.06(+0.35%) |
Dec 22, 2021 | 16.73 | 17.05 | 16.61 | 17.04 | 1,372,151 | +0.30(+1.79%) |
Dec 21, 2021 | 16.64 | 16.88 | 16.39 | 16.74 | 1,895,580 | +0.22(+1.33%) |
Dec 20, 2021 | 16.45 | 16.69 | 16.18 | 16.52 | 2,294,191 | -0.17(-1.02%) |
Dec 17, 2021 | 16.56 | 16.95 | 16.45 | 16.69 | 9,461,692 | +0.12(+0.72%) |
Dec 16, 2021 | 16.99 | 17.00 | 16.55 | 16.57 | 2,147,521 | -0.38(-2.24%) |
Dec 15, 2021 | 16.55 | 17.00 | 16.40 | 16.95 | 2,834,231 | +0.40(+2.42%) |
Dec 14, 2021 | 16.44 | 16.69 | 16.35 | 16.55 | 1,718,818 | +0.03(+0.18%) |
Dec 13, 2021 | 16.55 | 16.66 | 16.39 | 16.52 | 1,773,981 | +0.00(+0.00%) |
Dec 10, 2021 | 16.21 | 16.58 | 16.21 | 16.52 | 1,937,874 | +0.35(+2.16%) |
Dec 09, 2021 | 16.18 | 16.52 | 16.17 | 16.17 | 1,632,174 | +0.04(+0.25%) |
Dec 08, 2021 | 16.13 | 16.32 | 16.08 | 16.13 | 1,912,858 | -0.08(-0.49%) |
Dec 07, 2021 | 16.14 | 16.50 | 16.14 | 16.21 | 1,490,738 | +0.17(+1.06%) |
Dec 06, 2021 | 15.66 | 16.06 | 15.52 | 16.04 | 3,358,610 | +0.50(+3.22%) |
Dec 03, 2021 | 15.15 | 15.55 | 15.13 | 15.54 | 2,790,278 | +0.42(+2.78%) |
Dec 02, 2021 | 14.81 | 15.14 | 14.68 | 15.12 | 2,352,619 | +0.29(+1.96%) |
Dec 01, 2021 | 15.05 | 15.36 | 14.82 | 14.83 | 1,536,720 | +0.02(+0.14%) |
Nov 30, 2021 | 15.07 | 15.14 | 14.75 | 14.81 | 1,920,732 | -0.41(-2.69%) |
Nov 29, 2021 | 15.33 | 15.39 | 15.06 | 15.22 | 1,194,372 | +0.07(+0.46%) |
Nov 26, 2021 | 15.16 | 15.41 | 15.05 | 15.15 | 905,481 | -0.45(-2.88%) |
Nov 24, 2021 | 15.56 | 15.60 | 15.35 | 15.60 | 904,147 | -0.02(-0.12%) |
Nov 23, 2021 | 15.57 | 15.72 | 15.47 | 15.62 | 1,365,719 | +0.01(+0.06%) |
Nov 22, 2021 | 15.59 | 15.88 | 15.52 | 15.61 | 1,508,230 | +0.07(+0.45%) |
Nov 19, 2021 | 15.68 | 15.75 | 15.46 | 15.54 | 1,061,543 | -0.19(-1.21%) |
Nov 18, 2021 | 15.69 | 15.83 | 15.66 | 15.73 | 2,063,680 | +0.06(+0.38%) |
Nov 17, 2021 | 15.45 | 15.70 | 15.40 | 15.67 | 1,743,663 | +0.11(+0.71%) |
Nov 16, 2021 | 15.60 | 15.65 | 15.44 | 15.56 | 1,326,527 | -0.04(-0.26%) |
Nov 15, 2021 | 15.26 | 15.68 | 15.15 | 15.60 | 3,782,948 | +0.35(+2.30%) |
Nov 12, 2021 | 15.18 | 15.32 | 15.11 | 15.25 | 2,018,950 | +0.08(+0.53%) |
Nov 11, 2021 | 15.27 | 15.42 | 15.12 | 15.17 | 1,629,385 | -0.08(-0.52%) |
Nov 10, 2021 | 15.43 | 15.25 | 2,516,397 | -0.28(-1.80%) | ||
Nov 09, 2021 | 15.40 | 15.72 | 15.38 | 15.53 | 2,062,739 | +0.13(+0.84%) |
Nov 08, 2021 | 15.89 | 16.08 | 15.32 | 15.40 | 4,510,765 | -0.39(-2.47%) |
Nov 05, 2021 | 15.37 | 16.30 | 15.21 | 15.79 | 3,931,983 | -0.74(-4.48%) |
Nov 04, 2021 | 16.50 | 16.87 | 16.36 | 16.53 | 2,525,817 | +0.03(+0.18%) |
Nov 03, 2021 | 16.44 | 16.53 | 16.32 | 16.50 | 2,257,882 | +0.03(+0.18%) |
Nov 02, 2021 | 15.92 | 16.48 | 15.92 | 16.47 | 2,219,589 | +0.59(+3.72%) |