Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 13.26 | 13.84 | 13.84 | 153,757 | +0.54(+4.07%) | |
Jan 28, 2022 | 13.13 | 13.27 | 12.92 | 13.30 | 213,621 | +0.11(+0.81%) |
Jan 27, 2022 | 13.66 | 13.85 | 13.07 | 13.20 | 191,310 | -0.40(-2.91%) |
Jan 26, 2022 | 13.82 | 14.13 | 13.55 | 13.59 | 148,464 | -0.23(-1.68%) |
Jan 25, 2022 | 13.56 | 14.05 | 13.53 | 13.82 | 180,528 | -0.07(-0.49%) |
Jan 24, 2022 | 13.24 | 13.96 | 12.90 | 13.89 | 275,389 | +0.65(+4.89%) |
Jan 21, 2022 | 14.20 | 14.20 | 13.24 | 13.24 | 202,236 | -1.05(-7.36%) |
Jan 20, 2022 | 14.91 | 15.00 | 14.22 | 14.30 | 256,194 | -0.45(-3.08%) |
Jan 19, 2022 | 15.43 | 15.52 | 14.70 | 14.75 | 194,935 | -0.68(-4.38%) |
Jan 18, 2022 | 15.97 | 16.24 | 15.11 | 15.43 | 275,712 | -0.58(-3.62%) |
Jan 14, 2022 | 16.01 | 0 | -0.28(-1.72%) | |||
Jan 13, 2022 | 16.08 | 16.54 | 15.98 | 16.29 | 172,086 | +0.41(+2.56%) |
Jan 12, 2022 | 16.23 | 16.53 | 15.88 | 15.88 | 130,394 | -0.16(-1.02%) |
Jan 11, 2022 | 16.04 | 16.24 | 16.00 | 16.05 | 99,372 | +0.03(+0.18%) |
Jan 10, 2022 | 15.89 | 16.06 | 15.62 | 16.02 | 153,664 | +0.16(+1.04%) |
Jan 07, 2022 | 15.98 | 16.35 | 15.78 | 15.85 | 91,463 | -0.04(-0.24%) |
Jan 06, 2022 | 15.85 | 16.02 | 15.62 | 15.89 | 118,232 | +0.19(+1.23%) |
Jan 05, 2022 | 15.86 | 16.34 | 15.67 | 15.70 | 140,294 | -0.14(-0.91%) |
Jan 04, 2022 | 15.94 | 16.35 | 15.82 | 15.84 | 151,492 | +0.09(+0.55%) |
Jan 03, 2022 | 15.68 | 16.33 | 15.65 | 15.76 | 168,995 | +0.29(+1.87%) |
Dec 31, 2021 | 15.18 | 15.64 | 15.12 | 15.47 | 106,652 | +0.24(+1.59%) |
Dec 30, 2021 | 15.28 | 15.57 | 15.08 | 15.23 | 253,603 | -0.18(-1.19%) |
Dec 29, 2021 | 15.94 | 15.94 | 14.67 | 15.41 | 260,839 | -0.90(-5.51%) |
Dec 28, 2021 | 16.23 | 16.65 | 16.23 | 16.31 | 104,689 | +0.03(+0.18%) |
Dec 27, 2021 | 16.13 | 16.55 | 16.02 | 16.28 | 148,013 | +0.27(+1.69%) |
Dec 23, 2021 | 15.94 | 16.20 | 15.57 | 16.01 | 104,581 | +0.09(+0.55%) |
Dec 22, 2021 | 15.71 | 16.08 | 15.62 | 15.92 | 100,367 | +0.14(+0.92%) |
Dec 21, 2021 | 15.55 | 15.86 | 15.49 | 15.78 | 165,187 | +0.54(+3.55%) |
Dec 20, 2021 | 15.21 | 15.44 | 14.71 | 15.24 | 179,294 | -0.25(-1.62%) |
Dec 17, 2021 | 15.07 | 15.52 | 14.75 | 15.49 | 259,878 | +0.20(+1.33%) |
Dec 16, 2021 | 15.62 | 15.70 | 15.15 | 15.28 | 172,235 | -0.08(-0.50%) |
Dec 15, 2021 | 15.08 | 15.43 | 14.67 | 15.36 | 177,278 | +0.45(+3.05%) |
Dec 14, 2021 | 14.82 | 15.29 | 14.69 | 14.91 | 252,154 | -0.08(-0.52%) |
Dec 13, 2021 | 15.55 | 15.55 | 14.97 | 14.98 | 139,615 | -0.73(-4.67%) |
Dec 10, 2021 | 15.85 | 15.93 | 15.45 | 15.72 | 135,055 | -0.16(-1.03%) |
Dec 09, 2021 | 15.94 | 16.25 | 15.80 | 15.88 | 146,260 | -0.26(-1.62%) |
Dec 08, 2021 | 15.85 | 16.39 | 15.65 | 16.14 | 111,840 | +0.43(+2.70%) |
Dec 07, 2021 | 15.77 | 16.18 | 15.40 | 15.72 | 125,791 | +0.13(+0.81%) |
Dec 06, 2021 | 15.37 | 15.92 | 15.09 | 15.59 | 149,437 | +0.22(+1.45%) |
Dec 03, 2021 | 15.96 | 15.96 | 15.24 | 15.37 | 144,865 | -0.47(-2.99%) |
Dec 02, 2021 | 15.69 | 15.94 | 14.98 | 15.84 | 258,493 | +0.09(+0.55%) |
Dec 01, 2021 | 16.63 | 16.63 | 15.60 | 15.76 | 275,736 | -0.27(-1.69%) |
Nov 30, 2021 | 16.81 | 16.96 | 15.76 | 16.03 | 797,665 | -1.09(-6.38%) |
Nov 29, 2021 | 17.29 | 17.29 | 16.47 | 17.12 | 318,005 | +0.12(+0.68%) |
Nov 26, 2021 | 17.10 | 17.44 | 16.60 | 17.00 | 201,333 | -0.86(-4.81%) |
Nov 24, 2021 | 17.79 | 18.05 | 17.60 | 17.86 | 116,389 | -0.11(-0.59%) |
Nov 23, 2021 | 18.42 | 18.42 | 17.52 | 17.97 | 240,566 | -0.25(-1.38%) |
Nov 22, 2021 | 18.72 | 19.10 | 18.02 | 18.22 | 194,081 | -0.64(-3.38%) |
Nov 19, 2021 | 18.64 | 18.92 | 17.97 | 18.86 | 255,637 | -0.03(-0.15%) |
Nov 18, 2021 | 18.89 | 19.13 | 18.77 | 18.89 | 542,378 | +0.47(+2.57%) |
Nov 17, 2021 | 16.91 | 18.84 | 16.75 | 18.41 | 432,854 | +1.64(+9.79%) |
Nov 16, 2021 | 17.06 | 17.06 | 16.46 | 16.77 | 107,553 | -0.22(-1.31%) |
Nov 15, 2021 | 17.20 | 17.57 | 16.95 | 16.99 | 133,784 | -0.24(-1.40%) |
Nov 12, 2021 | 16.86 | 17.53 | 16.86 | 17.23 | 135,304 | +0.43(+2.53%) |
Nov 11, 2021 | 16.69 | 17.10 | 16.67 | 16.81 | 95,443 | +0.28(+1.70%) |
Nov 10, 2021 | 16.49 | 16.53 | 81,162 | -0.17(-1.04%) | ||
Nov 09, 2021 | 16.43 | 16.78 | 16.11 | 16.70 | 94,853 | +0.16(+0.99%) |
Nov 08, 2021 | 16.66 | 16.94 | 16.41 | 16.54 | 100,128 | -0.12(-0.69%) |
Nov 05, 2021 | 16.10 | 16.70 | 16.10 | 16.66 | 145,420 | +0.72(+4.52%) |
Nov 04, 2021 | 16.14 | 16.37 | 15.76 | 15.94 | 149,167 | -0.07(-0.42%) |
Nov 03, 2021 | 16.32 | 16.90 | 15.95 | 16.00 | 271,757 | -0.46(-2.80%) |
Nov 02, 2021 | 16.73 | 17.39 | 16.27 | 16.46 | 378,847 | -1.09(-6.23%) |