Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 12.88 | 13.27 | 13.27 | 1,877,491 | +0.34(+2.64%) | |
Jan 28, 2022 | 12.88 | 12.93 | 12.53 | 12.93 | 2,270,994 | +0.05(+0.41%) |
Jan 27, 2022 | 13.22 | 13.30 | 12.74 | 12.87 | 2,663,115 | -0.20(-1.56%) |
Jan 26, 2022 | 13.28 | 13.43 | 13.02 | 13.08 | 2,694,751 | -0.04(-0.29%) |
Jan 25, 2022 | 12.76 | 13.18 | 12.62 | 13.12 | 2,338,009 | +0.20(+1.53%) |
Jan 24, 2022 | 12.50 | 12.94 | 12.21 | 12.92 | 5,778,256 | +0.02(+0.18%) |
Jan 21, 2022 | 13.25 | 13.30 | 12.89 | 12.90 | 3,822,347 | -0.48(-3.57%) |
Jan 20, 2022 | 13.64 | 13.74 | 13.36 | 13.37 | 2,408,084 | -0.27(-2.00%) |
Jan 19, 2022 | 13.83 | 13.87 | 13.62 | 13.65 | 1,684,813 | -0.18(-1.32%) |
Jan 18, 2022 | 13.93 | 14.01 | 13.80 | 13.83 | 1,365,273 | -0.17(-1.24%) |
Jan 14, 2022 | 14.00 | 0 | -0.15(-1.07%) | |||
Jan 13, 2022 | 14.21 | 14.28 | 14.11 | 14.15 | 1,642,072 | -0.02(-0.11%) |
Jan 12, 2022 | 14.27 | 14.29 | 14.10 | 14.17 | 1,887,007 | -0.05(-0.32%) |
Jan 11, 2022 | 14.21 | 14.30 | 14.11 | 14.21 | 1,493,824 | +0.03(+0.21%) |
Jan 10, 2022 | 14.20 | 14.21 | 14.02 | 14.18 | 1,799,503 | -0.02(-0.11%) |
Jan 07, 2022 | 14.15 | 14.30 | 14.12 | 14.20 | 1,347,905 | +0.06(+0.43%) |
Jan 06, 2022 | 14.07 | 14.24 | 14.02 | 14.14 | 1,454,807 | +0.16(+1.14%) |
Jan 05, 2022 | 14.20 | 14.26 | 13.96 | 13.98 | 1,936,150 | -0.22(-1.55%) |
Jan 04, 2022 | 14.18 | 14.30 | 14.11 | 14.20 | 2,059,917 | +0.11(+0.81%) |
Jan 03, 2022 | 13.94 | 14.17 | 13.94 | 14.08 | 1,866,808 | +0.20(+1.47%) |
Dec 31, 2021 | 13.96 | 14.02 | 13.83 | 13.88 | 1,524,979 | -0.08(-0.60%) |
Dec 30, 2021 | 13.99 | 14.14 | 13.94 | 13.96 | 1,512,438 | -0.05(-0.32%) |
Dec 29, 2021 | 13.96 | 14.03 | 13.83 | 14.01 | 1,011,589 | +0.12(+0.87%) |
Dec 28, 2021 | 13.83 | 14.03 | 13.81 | 13.89 | 1,329,475 | +0.06(+0.44%) |
Dec 27, 2021 | 13.77 | 13.83 | 13.62 | 13.83 | 1,642,657 | +0.10(+0.72%) |
Dec 23, 2021 | 13.65 | 13.82 | 13.62 | 13.73 | 1,438,858 | +0.12(+0.89%) |
Dec 22, 2021 | 13.26 | 13.66 | 13.22 | 13.61 | 2,018,018 | +0.41(+3.10%) |
Dec 21, 2021 | 12.83 | 13.27 | 12.77 | 13.20 | 2,550,268 | +0.55(+4.31%) |
Dec 20, 2021 | 12.74 | 12.76 | 12.27 | 12.65 | 4,180,808 | -0.28(-2.17%) |
Dec 17, 2021 | 13.12 | 13.15 | 12.78 | 12.93 | 6,880,459 | -0.25(-1.90%) |
Dec 16, 2021 | 13.49 | 13.55 | 13.16 | 13.18 | 1,813,167 | -0.16(-1.19%) |
Dec 15, 2021 | 13.26 | 13.42 | 13.12 | 13.34 | 2,194,475 | +0.09(+0.69%) |
Dec 14, 2021 | 13.54 | 13.64 | 13.23 | 13.25 | 2,212,485 | -0.30(-2.24%) |
Dec 13, 2021 | 13.72 | 13.74 | 13.50 | 13.55 | 1,984,511 | -0.20(-1.49%) |
Dec 10, 2021 | 13.84 | 13.98 | 13.70 | 13.76 | 1,763,878 | +0.05(+0.33%) |
Dec 09, 2021 | 13.87 | 13.88 | 13.70 | 13.71 | 874,072 | -0.20(-1.42%) |
Dec 08, 2021 | 13.83 | 13.99 | 13.77 | 13.91 | 1,594,165 | +0.08(+0.55%) |
Dec 07, 2021 | 13.63 | 13.90 | 13.62 | 13.83 | 2,127,278 | +0.29(+2.13%) |
Dec 06, 2021 | 13.32 | 13.63 | 13.24 | 13.55 | 2,184,010 | +0.35(+2.64%) |
Dec 03, 2021 | 13.46 | 13.50 | 13.18 | 13.20 | 1,908,225 | -0.19(-1.41%) |
Dec 02, 2021 | 13.18 | 13.48 | 13.04 | 13.39 | 2,236,609 | +0.24(+1.84%) |
Dec 01, 2021 | 13.54 | 13.75 | 13.12 | 13.15 | 3,195,854 | -0.15(-1.14%) |
Nov 30, 2021 | 13.66 | 13.76 | 13.30 | 13.30 | 3,838,993 | -0.39(-2.82%) |
Nov 29, 2021 | 13.90 | 13.92 | 13.52 | 13.68 | 1,911,604 | -0.04(-0.28%) |
Nov 26, 2021 | 13.71 | 13.76 | 13.49 | 13.72 | 1,796,471 | -0.30(-2.11%) |
Nov 24, 2021 | 13.87 | 14.08 | 13.79 | 14.02 | 946,488 | +0.08(+0.60%) |
Nov 23, 2021 | 13.71 | 13.97 | 13.68 | 13.93 | 1,893,513 | +0.22(+1.60%) |
Nov 22, 2021 | 13.95 | 14.08 | 13.70 | 13.71 | 2,284,375 | -0.23(-1.63%) |
Nov 19, 2021 | 13.90 | 13.99 | 13.84 | 13.94 | 1,746,340 | +0.01(+0.05%) |
Nov 18, 2021 | 14.24 | 13.97 | 13.84 | 13.93 | 2,280,776 | -0.27(-1.87%) |
Nov 17, 2021 | 14.40 | 14.43 | 14.10 | 14.20 | 2,259,251 | -0.25(-1.73%) |
Nov 16, 2021 | 14.55 | 14.55 | 14.42 | 14.45 | 1,215,337 | -0.10(-0.68%) |
Nov 15, 2021 | 14.55 | 14.64 | 14.49 | 14.55 | 1,518,489 | -0.01(-0.05%) |
Nov 12, 2021 | 14.78 | 14.80 | 14.55 | 14.55 | 2,726,440 | -0.27(-1.79%) |
Nov 11, 2021 | 14.66 | 14.85 | 14.64 | 14.82 | 1,677,067 | +0.18(+1.22%) |
Nov 10, 2021 | 14.66 | 14.57 | 14.64 | 1,824,563 | -0.07(-0.45%) | |
Nov 09, 2021 | 14.78 | 14.85 | 14.66 | 14.71 | 2,128,524 | +0.01(+0.10%) |
Nov 08, 2021 | 14.69 | 14.83 | 14.66 | 14.69 | 2,641,939 | +0.09(+0.61%) |
Nov 05, 2021 | 14.69 | 14.76 | 14.57 | 14.60 | 1,975,555 | -0.01(-0.05%) |
Nov 04, 2021 | 14.69 | 14.70 | 14.49 | 14.61 | 1,864,924 | +0.03(+0.20%) |
Nov 03, 2021 | 14.58 | 14.69 | 14.41 | 14.58 | 4,824,294 | +0.03(+0.20%) |
Nov 02, 2021 | 14.79 | 14.81 | 14.54 | 14.55 | 7,936,511 | -0.87(-5.64%) |