Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 17.62 | 17.66 | 17.50 | 84,180 | -0.06(-0.36%) | |
Jan 28, 2022 | 17.53 | 17.65 | 17.35 | 17.56 | 60,024 | +0.07(+0.40%) |
Jan 27, 2022 | 17.47 | 17.49 | 17.11 | 17.49 | 59,384 | +0.27(+1.59%) |
Jan 26, 2022 | 17.47 | 17.47 | 17.13 | 17.22 | 73,130 | -0.02(-0.14%) |
Jan 25, 2022 | 16.98 | 17.44 | 16.78 | 17.24 | 104,678 | +0.31(+1.85%) |
Jan 24, 2022 | 16.54 | 16.93 | 16.38 | 16.93 | 86,923 | -0.13(-0.78%) |
Jan 21, 2022 | 17.37 | 17.37 | 16.75 | 17.06 | 138,031 | -0.12(-0.69%) |
Jan 20, 2022 | 17.48 | 17.53 | 17.12 | 17.18 | 62,334 | -0.40(-2.28%) |
Jan 19, 2022 | 17.52 | 17.70 | 17.31 | 17.58 | 83,100 | +0.18(+1.04%) |
Jan 18, 2022 | 17.02 | 17.41 | 16.86 | 17.40 | 81,556 | +0.57(+3.40%) |
Jan 14, 2022 | 16.82 | 0 | -0.09(-0.56%) | |||
Jan 13, 2022 | 16.90 | 17.06 | 16.81 | 16.92 | 33,606 | +0.05(+0.33%) |
Jan 12, 2022 | 16.64 | 16.93 | 16.46 | 16.86 | 58,459 | +0.27(+1.61%) |
Jan 11, 2022 | 15.84 | 16.63 | 15.84 | 16.60 | 90,612 | +0.78(+4.91%) |
Jan 10, 2022 | 15.73 | 15.84 | 15.69 | 15.82 | 66,096 | +0.09(+0.55%) |
Jan 07, 2022 | 15.65 | 15.84 | 15.51 | 15.73 | 79,111 | +0.14(+0.90%) |
Jan 06, 2022 | 15.40 | 15.61 | 15.27 | 15.59 | 47,907 | +0.36(+2.37%) |
Jan 05, 2022 | 15.29 | 15.51 | 15.10 | 15.23 | 90,692 | -0.05(-0.36%) |
Jan 04, 2022 | 15.24 | 15.44 | 15.22 | 15.29 | 56,946 | +0.10(+0.67%) |
Jan 03, 2022 | 14.90 | 15.22 | 14.90 | 15.18 | 62,229 | +0.24(+1.57%) |
Dec 31, 2021 | 14.92 | 14.97 | 14.89 | 14.95 | 28,043 | +0.00(+0.00%) |
Dec 30, 2021 | 14.94 | 15.04 | 14.87 | 14.95 | 67,462 | +0.09(+0.63%) |
Dec 29, 2021 | 15.09 | 15.09 | 14.79 | 14.86 | 36,759 | -0.11(-0.73%) |
Dec 28, 2021 | 15.11 | 15.14 | 14.90 | 14.96 | 37,503 | -0.07(-0.47%) |
Dec 27, 2021 | 15.04 | 15.20 | 14.93 | 15.04 | 24,217 | +0.09(+0.58%) |
Dec 23, 2021 | 15.06 | 15.19 | 14.90 | 14.95 | 36,165 | +0.02(+0.16%) |
Dec 22, 2021 | 14.93 | 15.21 | 14.86 | 14.93 | 37,582 | -0.05(-0.37%) |
Dec 21, 2021 | 14.98 | 15.24 | 14.92 | 14.98 | 44,717 | +0.14(+0.95%) |
Dec 20, 2021 | 14.99 | 15.17 | 14.78 | 14.84 | 68,585 | -0.43(-2.83%) |
Dec 17, 2021 | 15.47 | 15.57 | 15.27 | 15.27 | 103,610 | -0.35(-2.26%) |
Dec 16, 2021 | 15.22 | 15.96 | 15.22 | 15.62 | 194,693 | +0.42(+2.79%) |
Dec 15, 2021 | 15.21 | 15.24 | 14.82 | 15.20 | 83,171 | +0.12(+0.78%) |
Dec 14, 2021 | 15.15 | 15.33 | 15.00 | 15.08 | 24,511 | -0.05(-0.31%) |
Dec 13, 2021 | 15.56 | 15.56 | 15.02 | 15.13 | 80,022 | -0.41(-2.63%) |
Dec 10, 2021 | 15.32 | 15.56 | 15.32 | 15.54 | 25,749 | +0.22(+1.43%) |
Dec 09, 2021 | 15.29 | 15.33 | 15.15 | 15.32 | 55,724 | +0.06(+0.41%) |
Dec 08, 2021 | 15.26 | 15.56 | 15.24 | 15.26 | 28,756 | -0.08(-0.51%) |
Dec 07, 2021 | 15.29 | 15.57 | 15.16 | 15.33 | 37,748 | +0.22(+1.45%) |
Dec 06, 2021 | 15.41 | 15.48 | 15.11 | 15.11 | 58,463 | -0.24(-1.58%) |
Dec 03, 2021 | 15.62 | 15.76 | 15.17 | 15.36 | 63,109 | -0.28(-1.81%) |
Dec 02, 2021 | 15.52 | 15.82 | 15.29 | 15.64 | 42,081 | +0.13(+0.81%) |
Dec 01, 2021 | 15.69 | 15.97 | 15.38 | 15.51 | 61,605 | -0.07(-0.45%) |
Nov 30, 2021 | 15.14 | 15.73 | 15.01 | 15.58 | 86,883 | +0.10(+0.66%) |
Nov 29, 2021 | 15.69 | 15.71 | 15.33 | 15.48 | 34,089 | -0.13(-0.80%) |
Nov 26, 2021 | 15.08 | 15.62 | 14.97 | 15.61 | 83,049 | +0.38(+2.47%) |
Nov 24, 2021 | 15.35 | 15.46 | 15.14 | 15.23 | 46,157 | -0.33(-2.12%) |
Nov 23, 2021 | 15.29 | 15.65 | 15.29 | 15.56 | 37,171 | +0.27(+1.74%) |
Nov 22, 2021 | 15.08 | 15.45 | 15.00 | 15.29 | 61,824 | +0.35(+2.31%) |
Nov 19, 2021 | 15.22 | 15.32 | 14.92 | 14.95 | 55,653 | -0.33(-2.16%) |
Nov 18, 2021 | 15.61 | 15.26 | 15.11 | 15.28 | 77,717 | -0.23(-1.47%) |
Nov 17, 2021 | 15.88 | 15.88 | 15.49 | 15.51 | 24,294 | -0.32(-2.03%) |
Nov 16, 2021 | 15.84 | 15.91 | 15.57 | 15.83 | 55,784 | +0.06(+0.40%) |
Nov 15, 2021 | 15.98 | 16.00 | 15.69 | 15.76 | 35,850 | -0.09(-0.54%) |
Nov 12, 2021 | 15.85 | 16.10 | 15.69 | 15.85 | 27,015 | +0.17(+1.10%) |
Nov 11, 2021 | 15.94 | 16.55 | 15.46 | 15.68 | 241,859 | -0.34(-2.11%) |
Nov 10, 2021 | 16.58 | 16.02 | 127,100 | -0.47(-2.85%) | ||
Nov 09, 2021 | 16.16 | 16.57 | 15.90 | 16.49 | 58,469 | +0.19(+1.16%) |
Nov 08, 2021 | 15.92 | 16.46 | 15.92 | 16.30 | 99,946 | +0.34(+2.11%) |
Nov 05, 2021 | 15.53 | 16.06 | 15.53 | 15.96 | 57,058 | +0.47(+3.04%) |
Nov 04, 2021 | 16.27 | 16.27 | 15.29 | 15.49 | 147,807 | -0.81(-4.96%) |
Nov 03, 2021 | 16.38 | 16.67 | 16.28 | 16.30 | 37,183 | -0.18(-1.09%) |
Nov 02, 2021 | 17.28 | 17.40 | 16.37 | 16.48 | 181,801 | -1.27(-7.14%) |