Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 15.05 | 14.83 | 5,358,558 | -0.17(-1.13%) | ||
Jan 28, 2022 | 14.80 | 15.54 | 14.66 | 15.00 | 5,914,292 | +0.36(+2.46%) |
Jan 27, 2022 | 15.30 | 15.61 | 14.13 | 14.64 | 5,538,984 | +0.14(+0.97%) |
Jan 26, 2022 | 15.20 | 15.24 | 14.43 | 14.50 | 4,649,031 | -0.48(-3.20%) |
Jan 25, 2022 | 14.98 | 15.06 | 14.21 | 14.98 | 3,652,565 | +0.00(+0.00%) |
Jan 24, 2022 | 14.31 | 15.04 | 14.11 | 14.98 | 3,264,438 | +0.36(+2.46%) |
Jan 21, 2022 | 15.13 | 15.36 | 14.60 | 14.62 | 3,570,324 | -0.64(-4.19%) |
Jan 20, 2022 | 15.30 | 16.09 | 15.21 | 15.26 | 3,498,627 | -0.30(-1.93%) |
Jan 19, 2022 | 16.03 | 16.22 | 15.56 | 15.56 | 2,815,153 | -0.43(-2.69%) |
Jan 18, 2022 | 15.97 | 16.20 | 15.76 | 15.99 | 3,386,543 | +0.20(+1.27%) |
Jan 14, 2022 | 15.79 | 0 | +0.58(+3.81%) | |||
Jan 13, 2022 | 15.68 | 15.84 | 15.13 | 15.21 | 2,482,951 | -0.67(-4.22%) |
Jan 12, 2022 | 15.50 | 16.00 | 15.30 | 15.88 | 3,857,410 | +0.68(+4.47%) |
Jan 11, 2022 | 15.15 | 15.56 | 14.73 | 15.20 | 3,210,198 | +0.10(+0.66%) |
Jan 10, 2022 | 14.84 | 15.14 | 14.63 | 15.10 | 2,232,380 | +0.45(+3.07%) |
Jan 07, 2022 | 14.64 | 14.92 | 14.51 | 14.65 | 2,741,380 | +0.02(+0.14%) |
Jan 06, 2022 | 14.53 | 14.83 | 14.24 | 14.63 | 2,699,011 | +0.49(+3.47%) |
Jan 05, 2022 | 14.84 | 15.04 | 14.11 | 14.14 | 2,780,828 | -0.51(-3.48%) |
Jan 04, 2022 | 13.95 | 14.68 | 13.89 | 14.65 | 3,211,716 | +0.77(+5.55%) |
Jan 03, 2022 | 13.78 | 14.06 | 13.68 | 13.88 | 1,948,604 | +0.13(+0.95%) |
Dec 31, 2021 | 14.04 | 14.09 | 13.74 | 13.75 | 1,785,497 | -0.29(-2.07%) |
Dec 30, 2021 | 14.57 | 14.69 | 14.04 | 14.04 | 1,356,818 | -0.50(-3.44%) |
Dec 29, 2021 | 14.45 | 14.63 | 14.30 | 14.54 | 1,224,566 | +0.14(+0.97%) |
Dec 28, 2021 | 14.45 | 14.65 | 14.23 | 14.40 | 1,220,230 | -0.05(-0.35%) |
Dec 27, 2021 | 14.14 | 14.46 | 13.93 | 14.45 | 1,474,689 | +0.43(+3.07%) |
Dec 23, 2021 | 13.64 | 14.09 | 13.64 | 14.02 | 1,922,537 | +0.17(+1.23%) |
Dec 22, 2021 | 14.01 | 14.04 | 13.59 | 13.85 | 1,947,866 | +0.00(+0.00%) |
Dec 21, 2021 | 13.75 | 13.86 | 13.57 | 13.85 | 2,374,588 | +0.20(+1.47%) |
Dec 20, 2021 | 13.69 | 13.79 | 13.32 | 13.65 | 3,087,497 | -0.27(-1.94%) |
Dec 17, 2021 | 13.70 | 14.01 | 13.47 | 13.92 | 7,520,525 | +0.11(+0.80%) |
Dec 16, 2021 | 14.06 | 14.44 | 13.80 | 13.81 | 3,783,907 | -0.07(-0.50%) |
Dec 15, 2021 | 13.95 | 14.01 | 13.54 | 13.88 | 3,695,021 | -0.01(-0.07%) |
Dec 14, 2021 | 13.78 | 14.09 | 13.57 | 13.89 | 2,563,475 | -0.04(-0.29%) |
Dec 13, 2021 | 14.56 | 14.70 | 13.91 | 13.93 | 2,761,679 | -0.64(-4.39%) |
Dec 10, 2021 | 14.50 | 14.59 | 14.16 | 14.57 | 2,283,539 | +0.32(+2.25%) |
Dec 09, 2021 | 14.17 | 14.36 | 14.07 | 14.25 | 1,984,449 | -0.02(-0.14%) |
Dec 08, 2021 | 14.06 | 14.41 | 14.04 | 14.27 | 2,644,015 | +0.36(+2.59%) |
Dec 07, 2021 | 13.01 | 14.20 | 13.00 | 13.91 | 4,408,147 | +0.14(+1.02%) |
Dec 06, 2021 | 13.54 | 13.94 | 13.17 | 13.77 | 3,063,573 | +0.33(+2.46%) |
Dec 03, 2021 | 13.68 | 13.78 | 13.19 | 13.44 | 2,838,058 | +0.05(+0.37%) |
Dec 02, 2021 | 13.15 | 13.71 | 13.00 | 13.39 | 3,043,280 | +0.21(+1.59%) |
Dec 01, 2021 | 14.09 | 14.38 | 13.16 | 13.18 | 3,453,870 | -0.46(-3.37%) |
Nov 30, 2021 | 13.90 | 14.25 | 13.55 | 13.64 | 4,292,612 | -0.55(-3.88%) |
Nov 29, 2021 | 14.11 | 14.45 | 13.99 | 14.19 | 2,164,926 | -0.01(-0.07%) |
Nov 26, 2021 | 13.99 | 14.29 | 13.87 | 14.20 | 1,925,306 | -0.36(-2.47%) |
Nov 24, 2021 | 14.43 | 14.63 | 14.41 | 14.56 | 1,911,911 | -0.03(-0.21%) |
Nov 23, 2021 | 14.44 | 14.66 | 14.28 | 14.59 | 2,938,823 | +0.57(+4.07%) |
Nov 22, 2021 | 13.96 | 14.29 | 13.90 | 14.02 | 3,123,962 | +0.08(+0.57%) |
Nov 19, 2021 | 13.89 | 14.24 | 13.84 | 13.94 | 3,177,158 | -0.27(-1.90%) |
Nov 18, 2021 | 14.61 | 14.26 | 14.04 | 14.21 | 2,864,854 | -0.28(-1.93%) |
Nov 17, 2021 | 14.60 | 14.81 | 14.32 | 14.49 | 2,568,569 | -0.36(-2.42%) |
Nov 16, 2021 | 15.15 | 15.32 | 14.68 | 14.85 | 2,917,367 | -0.15(-1.00%) |
Nov 15, 2021 | 14.73 | 15.24 | 14.52 | 15.00 | 2,467,483 | +0.33(+2.25%) |
Nov 12, 2021 | 14.34 | 14.81 | 14.27 | 14.67 | 1,798,613 | +0.16(+1.10%) |
Nov 11, 2021 | 14.06 | 14.69 | 14.02 | 14.51 | 2,119,423 | +0.49(+3.50%) |
Nov 10, 2021 | 14.40 | 14.02 | 2,838,144 | -0.51(-3.51%) | ||
Nov 09, 2021 | 14.39 | 14.58 | 14.19 | 14.53 | 3,114,068 | +0.02(+0.14%) |
Nov 08, 2021 | 15.10 | 15.16 | 14.47 | 14.51 | 3,013,437 | -0.41(-2.75%) |
Nov 05, 2021 | 14.52 | 14.98 | 14.36 | 14.92 | 2,020,493 | +0.49(+3.40%) |
Nov 04, 2021 | 14.82 | 14.99 | 14.40 | 14.43 | 2,842,477 | -0.05(-0.35%) |
Nov 03, 2021 | 14.56 | 14.92 | 14.40 | 14.48 | 2,556,988 | -0.35(-2.36%) |
Nov 02, 2021 | 14.88 | 14.99 | 14.60 | 14.83 | 2,355,654 | -0.14(-0.94%) |