Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 15.97 | 16.37 | 16.34 | 21,471,400 | +0.50(+3.18%) | |
Jan 28, 2022 | 15.79 | 15.85 | 15.58 | 15.84 | 22,382,002 | -0.13(-0.80%) |
Jan 27, 2022 | 16.00 | 16.34 | 15.92 | 15.96 | 24,086,576 | -0.27(-1.68%) |
Jan 26, 2022 | 16.52 | 16.82 | 16.15 | 16.24 | 28,449,354 | -0.39(-2.36%) |
Jan 25, 2022 | 16.39 | 16.71 | 16.33 | 16.63 | 19,735,718 | +0.10(+0.62%) |
Jan 24, 2022 | 16.42 | 16.56 | 16.05 | 16.53 | 28,051,834 | +0.03(+0.16%) |
Jan 21, 2022 | 17.07 | 17.12 | 16.43 | 16.50 | 25,448,464 | -0.49(-2.86%) |
Jan 20, 2022 | 17.18 | 17.32 | 16.97 | 16.99 | 23,911,348 | -0.22(-1.29%) |
Jan 19, 2022 | 16.05 | 17.27 | 16.01 | 17.21 | 42,342,964 | +1.37(+8.67%) |
Jan 18, 2022 | 15.84 | 16.08 | 15.76 | 15.84 | 15,451,849 | -0.10(-0.64%) |
Jan 14, 2022 | 15.94 | 0 | -0.13(-0.80%) | |||
Jan 13, 2022 | 16.33 | 16.46 | 16.05 | 16.07 | 13,976,540 | -0.32(-1.93%) |
Jan 12, 2022 | 16.14 | 16.42 | 16.02 | 16.38 | 22,992,074 | +0.29(+1.80%) |
Jan 11, 2022 | 15.93 | 16.11 | 15.79 | 16.09 | 16,123,920 | +0.20(+1.29%) |
Jan 10, 2022 | 15.41 | 15.90 | 15.39 | 15.89 | 23,106,868 | +0.44(+2.87%) |
Jan 07, 2022 | 15.44 | 15.55 | 15.30 | 15.44 | 14,986,792 | +0.07(+0.44%) |
Jan 06, 2022 | 15.60 | 15.62 | 15.35 | 15.38 | 24,679,606 | -0.47(-2.96%) |
Jan 05, 2022 | 16.16 | 16.30 | 15.82 | 15.85 | 23,732,160 | -0.14(-0.85%) |
Jan 04, 2022 | 15.87 | 16.14 | 15.83 | 15.98 | 16,629,418 | +0.16(+1.02%) |
Jan 03, 2022 | 16.02 | 16.04 | 15.80 | 15.82 | 15,231,856 | -0.39(-2.42%) |
Dec 31, 2021 | 16.19 | 16.28 | 16.02 | 16.21 | 16,740,677 | +0.15(+0.96%) |
Dec 30, 2021 | 15.70 | 16.12 | 15.69 | 16.06 | 15,890,713 | +0.36(+2.28%) |
Dec 29, 2021 | 15.56 | 15.92 | 15.54 | 15.70 | 20,263,522 | +0.03(+0.16%) |
Dec 28, 2021 | 15.74 | 15.93 | 15.62 | 15.67 | 12,083,310 | -0.03(-0.22%) |
Dec 27, 2021 | 15.79 | 15.85 | 15.58 | 15.71 | 13,759,729 | -0.14(-0.86%) |
Dec 23, 2021 | 15.73 | 15.95 | 15.69 | 15.85 | 14,255,770 | +0.03(+0.22%) |
Dec 22, 2021 | 15.73 | 15.83 | 15.50 | 15.81 | 17,703,852 | +0.12(+0.76%) |
Dec 21, 2021 | 15.72 | 15.79 | 15.52 | 15.69 | 16,296,507 | +0.05(+0.33%) |
Dec 20, 2021 | 15.67 | 15.73 | 15.43 | 15.64 | 20,721,422 | -0.05(-0.33%) |
Dec 17, 2021 | 15.84 | 16.08 | 15.67 | 15.69 | 36,135,148 | -0.04(-0.27%) |
Dec 16, 2021 | 15.27 | 15.76 | 15.26 | 15.73 | 28,732,682 | +0.67(+4.48%) |
Dec 15, 2021 | 15.19 | 15.21 | 14.74 | 15.06 | 31,585,692 | -0.18(-1.18%) |
Dec 14, 2021 | 15.10 | 15.38 | 15.07 | 15.24 | 17,626,462 | -0.09(-0.61%) |
Dec 13, 2021 | 15.36 | 15.49 | 15.23 | 15.33 | 22,072,332 | +0.02(+0.11%) |
Dec 10, 2021 | 15.56 | 15.58 | 15.29 | 15.32 | 18,300,928 | -0.19(-1.21%) |
Dec 09, 2021 | 15.63 | 15.69 | 15.38 | 15.50 | 18,253,926 | -0.37(-2.31%) |
Dec 08, 2021 | 15.77 | 15.92 | 15.66 | 15.87 | 12,024,015 | +0.03(+0.22%) |
Dec 07, 2021 | 15.79 | 15.99 | 15.71 | 15.84 | 19,037,240 | +0.06(+0.38%) |
Dec 06, 2021 | 15.45 | 15.82 | 15.38 | 15.78 | 20,648,048 | +0.23(+1.48%) |
Dec 03, 2021 | 15.53 | 15.58 | 15.21 | 15.55 | 25,815,334 | +0.03(+0.22%) |
Dec 02, 2021 | 15.67 | 15.69 | 15.31 | 15.51 | 27,286,748 | -0.18(-1.14%) |
Dec 01, 2021 | 16.29 | 16.58 | 15.68 | 15.69 | 24,086,130 | -0.51(-3.16%) |
Nov 30, 2021 | 16.51 | 16.86 | 16.15 | 16.20 | 24,698,574 | -0.14(-0.84%) |
Nov 29, 2021 | 16.25 | 16.38 | 16.11 | 16.34 | 20,919,346 | -0.02(-0.13%) |
Nov 26, 2021 | 16.72 | 16.74 | 16.23 | 16.36 | 16,549,928 | -0.01(-0.05%) |
Nov 24, 2021 | 16.23 | 16.49 | 16.23 | 16.37 | 16,428,021 | -0.03(-0.21%) |
Nov 23, 2021 | 16.46 | 16.61 | 16.30 | 16.40 | 16,080,547 | -0.30(-1.82%) |
Nov 22, 2021 | 16.73 | 16.91 | 16.49 | 16.71 | 22,719,244 | -0.39(-2.27%) |
Nov 19, 2021 | 17.26 | 17.48 | 17.01 | 17.10 | 21,159,850 | -0.26(-1.51%) |
Nov 18, 2021 | 17.64 | 17.36 | 17.30 | 17.36 | 17,683,742 | -0.36(-2.05%) |
Nov 17, 2021 | 17.56 | 17.89 | 17.50 | 17.72 | 22,092,326 | +0.33(+1.89%) |
Nov 16, 2021 | 17.60 | 17.77 | 17.32 | 17.39 | 21,661,446 | -0.25(-1.44%) |
Nov 15, 2021 | 17.52 | 17.70 | 17.39 | 17.64 | 18,405,910 | +0.13(+0.72%) |
Nov 12, 2021 | 17.31 | 17.69 | 17.21 | 17.52 | 18,367,974 | +0.08(+0.48%) |
Nov 11, 2021 | 17.60 | 17.65 | 17.36 | 17.43 | 27,929,762 | +0.13(+0.73%) |
Nov 10, 2021 | 17.10 | 17.31 | 37,566,452 | +0.74(+4.49%) | ||
Nov 09, 2021 | 16.47 | 16.58 | 16.27 | 16.56 | 16,704,617 | +0.12(+0.72%) |
Nov 08, 2021 | 16.68 | 16.71 | 16.32 | 16.45 | 20,354,380 | -0.10(-0.61%) |
Nov 05, 2021 | 15.98 | 16.55 | 15.88 | 16.55 | 24,975,466 | +0.72(+4.53%) |
Nov 04, 2021 | 15.92 | 16.15 | 15.70 | 15.83 | 23,783,938 | +0.11(+0.70%) |
Nov 03, 2021 | 15.36 | 15.85 | 15.36 | 15.72 | 22,755,888 | +0.13(+0.81%) |
Nov 02, 2021 | 15.61 | 15.61 | 15.42 | 15.59 | 17,511,518 | -0.01(-0.05%) |