Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 15.88 | 16.39 | 16.39 | 341,492 | +0.35(+2.18%) | |
Jan 28, 2022 | 15.76 | 16.07 | 15.63 | 16.04 | 221,840 | +0.18(+1.14%) |
Jan 27, 2022 | 15.85 | 15.96 | 15.61 | 15.86 | 312,049 | +0.22(+1.43%) |
Jan 26, 2022 | 15.88 | 15.93 | 15.40 | 15.64 | 177,499 | -0.05(-0.33%) |
Jan 25, 2022 | 15.33 | 15.81 | 15.04 | 15.69 | 196,142 | +0.32(+2.07%) |
Jan 24, 2022 | 15.27 | 15.43 | 14.74 | 15.37 | 329,624 | +0.06(+0.39%) |
Jan 21, 2022 | 15.26 | 15.41 | 14.96 | 15.31 | 259,318 | +0.03(+0.23%) |
Jan 20, 2022 | 15.39 | 15.99 | 15.27 | 15.27 | 213,385 | -0.38(-2.42%) |
Jan 19, 2022 | 15.73 | 15.85 | 15.53 | 15.65 | 377,628 | -0.09(-0.60%) |
Jan 18, 2022 | 15.90 | 16.10 | 15.73 | 15.75 | 279,589 | +0.02(+0.11%) |
Jan 14, 2022 | 15.73 | 0 | +0.28(+1.78%) | |||
Jan 13, 2022 | 16.13 | 16.31 | 15.41 | 15.45 | 747,591 | -0.72(-4.46%) |
Jan 12, 2022 | 16.30 | 16.45 | 15.99 | 16.18 | 225,979 | -0.07(-0.42%) |
Jan 11, 2022 | 15.90 | 16.26 | 15.83 | 16.25 | 168,175 | +0.47(+3.00%) |
Jan 10, 2022 | 15.90 | 15.98 | 15.49 | 15.77 | 200,547 | -0.12(-0.76%) |
Jan 07, 2022 | 15.60 | 15.98 | 15.60 | 15.89 | 117,532 | +0.29(+1.87%) |
Jan 06, 2022 | 15.34 | 15.73 | 15.28 | 15.60 | 133,178 | +0.44(+2.89%) |
Jan 05, 2022 | 15.38 | 15.74 | 15.12 | 15.16 | 256,560 | -0.25(-1.62%) |
Jan 04, 2022 | 15.13 | 15.46 | 15.02 | 15.41 | 183,798 | +0.40(+2.63%) |
Jan 03, 2022 | 14.18 | 15.03 | 14.18 | 15.02 | 227,002 | +0.84(+5.94%) |
Dec 31, 2021 | 13.95 | 14.20 | 13.88 | 14.17 | 227,090 | +0.22(+1.60%) |
Dec 30, 2021 | 13.98 | 13.99 | 13.88 | 13.95 | 404,604 | +0.03(+0.19%) |
Dec 29, 2021 | 14.01 | 14.01 | 13.81 | 13.92 | 148,784 | -0.03(-0.25%) |
Dec 28, 2021 | 14.05 | 14.10 | 13.86 | 13.96 | 193,202 | +0.02(+0.12%) |
Dec 27, 2021 | 14.05 | 14.15 | 13.88 | 13.94 | 330,499 | -0.08(-0.55%) |
Dec 23, 2021 | 14.02 | 14.12 | 13.80 | 14.02 | 234,436 | +0.03(+0.25%) |
Dec 22, 2021 | 13.88 | 14.18 | 13.87 | 13.98 | 245,303 | +0.00(+0.00%) |
Dec 21, 2021 | 13.69 | 13.99 | 13.54 | 13.98 | 278,246 | +0.32(+2.33%) |
Dec 20, 2021 | 13.74 | 13.78 | 13.42 | 13.67 | 226,720 | -0.21(-1.55%) |
Dec 17, 2021 | 13.94 | 13.99 | 13.66 | 13.88 | 615,638 | -0.17(-1.22%) |
Dec 16, 2021 | 14.28 | 14.30 | 13.97 | 14.05 | 346,318 | +0.19(+1.36%) |
Dec 15, 2021 | 13.84 | 14.05 | 13.67 | 13.86 | 226,515 | -0.03(-0.25%) |
Dec 14, 2021 | 13.91 | 14.04 | 13.82 | 13.90 | 77,892 | +0.08(+0.56%) |
Dec 13, 2021 | 14.10 | 14.23 | 13.82 | 13.82 | 154,667 | -0.34(-2.43%) |
Dec 10, 2021 | 14.39 | 14.39 | 14.10 | 14.17 | 98,625 | -0.03(-0.24%) |
Dec 09, 2021 | 14.43 | 14.43 | 14.07 | 14.20 | 201,884 | -0.34(-2.31%) |
Dec 08, 2021 | 14.60 | 14.66 | 14.35 | 14.54 | 182,429 | +0.10(+0.72%) |
Dec 07, 2021 | 14.35 | 14.61 | 14.28 | 14.43 | 244,852 | +0.16(+1.14%) |
Dec 06, 2021 | 14.13 | 14.57 | 14.13 | 14.27 | 190,325 | +0.12(+0.85%) |
Dec 03, 2021 | 14.66 | 14.71 | 14.11 | 14.15 | 168,139 | -0.40(-2.78%) |
Dec 02, 2021 | 14.15 | 14.67 | 14.15 | 14.55 | 177,645 | +0.44(+3.11%) |
Dec 01, 2021 | 14.69 | 14.78 | 14.08 | 14.11 | 190,511 | -0.29(-2.03%) |
Nov 30, 2021 | 14.56 | 14.61 | 13.90 | 14.41 | 775,316 | -0.13(-0.89%) |
Nov 29, 2021 | 15.45 | 15.45 | 14.50 | 14.54 | 296,383 | -0.64(-4.19%) |
Nov 26, 2021 | 14.93 | 15.36 | 14.74 | 15.17 | 141,621 | -0.25(-1.62%) |
Nov 24, 2021 | 15.09 | 15.47 | 15.06 | 15.42 | 161,626 | +0.37(+2.46%) |
Nov 23, 2021 | 14.72 | 15.09 | 14.72 | 15.05 | 293,811 | +0.38(+2.58%) |
Nov 22, 2021 | 14.64 | 14.91 | 14.63 | 14.67 | 138,286 | -0.07(-0.47%) |
Nov 19, 2021 | 14.70 | 14.77 | 14.35 | 14.74 | 216,091 | +0.09(+0.65%) |
Nov 18, 2021 | 14.73 | 14.66 | 14.60 | 14.65 | 95,146 | -0.09(-0.64%) |
Nov 17, 2021 | 14.86 | 15.07 | 14.71 | 14.74 | 243,770 | -0.09(-0.58%) |
Nov 16, 2021 | 14.96 | 15.24 | 14.75 | 14.83 | 221,092 | -0.24(-1.60%) |
Nov 15, 2021 | 14.86 | 15.21 | 14.80 | 15.07 | 184,412 | +0.14(+0.92%) |
Nov 12, 2021 | 15.08 | 15.13 | 14.83 | 14.93 | 155,333 | -0.09(-0.63%) |
Nov 11, 2021 | 14.96 | 15.27 | 14.96 | 15.03 | 194,859 | +0.04(+0.29%) |
Nov 10, 2021 | 15.05 | 14.98 | 162,108 | -0.13(-0.85%) | ||
Nov 09, 2021 | 15.28 | 15.38 | 15.09 | 15.11 | 117,234 | -0.23(-1.51%) |
Nov 08, 2021 | 15.13 | 15.53 | 15.12 | 15.34 | 262,292 | +0.17(+1.13%) |
Nov 05, 2021 | 15.03 | 15.24 | 14.82 | 15.17 | 238,684 | +0.33(+2.20%) |
Nov 04, 2021 | 15.19 | 15.19 | 14.63 | 14.84 | 276,318 | -0.23(-1.54%) |
Nov 03, 2021 | 15.39 | 15.39 | 14.95 | 15.08 | 305,166 | -0.31(-2.01%) |
Nov 02, 2021 | 15.90 | 15.93 | 14.97 | 15.39 | 477,184 | -0.70(-4.33%) |