Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 12.77 | 12.87 | 12.77 | 12.87 | 172 | +0.40(+3.20%) |
Jan 28, 2022 | 12.19 | 12.47 | 12.19 | 12.47 | 535 | +0.24(+1.95%) |
Jan 27, 2022 | 12.39 | 12.45 | 12.23 | 12.23 | 3,277 | -0.07(-0.57%) |
Jan 26, 2022 | 12.58 | 12.64 | 12.30 | 12.30 | 7,389 | -0.10(-0.83%) |
Jan 25, 2022 | 12.40 | 12.41 | 12.40 | 12.41 | 854 | -0.26(-2.03%) |
Jan 24, 2022 | 12.24 | 12.69 | 12.10 | 12.66 | 6,453 | +0.08(+0.63%) |
Jan 21, 2022 | 12.77 | 12.87 | 12.58 | 12.58 | 2,688 | -0.33(-2.55%) |
Jan 20, 2022 | 13.28 | 13.28 | 12.91 | 12.91 | 2,304 | -0.16(-1.20%) |
Jan 19, 2022 | 13.07 | 13.07 | 13.07 | 13.07 | 146 | -0.11(-0.86%) |
Jan 18, 2022 | 13.45 | 13.45 | 13.18 | 13.18 | 1,961 | -0.40(-2.95%) |
Jan 14, 2022 | 13.59 | 0 | +0.01(+0.04%) | |||
Jan 13, 2022 | 13.78 | 13.79 | 13.58 | 13.58 | 5,502 | -0.46(-3.29%) |
Jan 12, 2022 | 14.19 | 14.20 | 14.01 | 14.04 | 3,714 | -0.01(-0.06%) |
Jan 11, 2022 | 13.85 | 14.05 | 13.85 | 14.05 | 3,162 | +0.23(+1.70%) |
Jan 10, 2022 | 13.58 | 13.81 | 13.38 | 13.81 | 3,967 | +0.02(+0.12%) |
Jan 07, 2022 | 13.92 | 13.92 | 13.80 | 13.80 | 3,789 | -0.20(-1.40%) |
Jan 06, 2022 | 13.94 | 14.09 | 13.89 | 13.99 | 15,475 | +0.02(+0.17%) |
Jan 05, 2022 | 14.58 | 14.58 | 13.97 | 13.97 | 6,381 | -0.68(-4.67%) |
Jan 04, 2022 | 14.95 | 15.01 | 14.44 | 14.65 | 9,926 | -0.31(-2.10%) |
Jan 03, 2022 | 15.14 | 15.14 | 14.90 | 14.97 | 9,687 | -0.14(-0.92%) |
Dec 31, 2021 | 15.24 | 15.26 | 15.11 | 15.11 | 1,241 | -0.13(-0.84%) |
Dec 30, 2021 | 15.14 | 15.39 | 15.14 | 15.24 | 12,939 | +0.01(+0.07%) |
Dec 29, 2021 | 15.29 | 15.29 | 15.11 | 15.23 | 25,632 | -0.01(-0.05%) |
Dec 28, 2021 | 15.47 | 15.47 | 15.22 | 15.23 | 13,001 | -0.12(-0.78%) |
Dec 27, 2021 | 15.15 | 15.36 | 15.15 | 15.35 | 3,806 | +0.15(+1.02%) |
Dec 23, 2021 | 15.05 | 15.26 | 15.03 | 15.20 | 22,716 | +0.20(+1.33%) |
Dec 22, 2021 | 14.91 | 15.00 | 14.89 | 15.00 | 9,092 | +0.05(+0.34%) |
Dec 21, 2021 | 14.56 | 14.95 | 14.45 | 14.95 | 8,631 | +0.55(+3.84%) |
Dec 20, 2021 | 14.37 | 14.40 | 14.37 | 14.40 | 268 | -0.18(-1.26%) |
Dec 17, 2021 | 14.59 | 14.68 | 14.58 | 14.58 | 22,218 | -0.02(-0.17%) |
Dec 16, 2021 | 14.67 | 14.67 | 14.60 | 14.60 | 258 | -0.38(-2.51%) |
Dec 15, 2021 | 14.62 | 14.98 | 14.54 | 14.98 | 2,535 | +0.28(+1.90%) |
Dec 14, 2021 | 14.71 | 14.71 | 14.70 | 14.70 | 880 | -0.22(-1.46%) |
Dec 13, 2021 | 15.07 | 15.07 | 14.89 | 14.92 | 6,679 | -0.18(-1.21%) |
Dec 10, 2021 | 15.10 | 15.10 | 15.07 | 15.10 | 6,112 | -0.02(-0.12%) |
Dec 09, 2021 | 15.45 | 15.49 | 15.09 | 15.12 | 1,724 | -0.37(-2.39%) |
Dec 08, 2021 | 15.37 | 15.49 | 15.37 | 15.49 | 2,063 | +0.27(+1.76%) |
Dec 07, 2021 | 15.10 | 15.29 | 15.10 | 15.22 | 4,580 | +0.56(+3.80%) |
Dec 06, 2021 | 14.55 | 14.67 | 14.53 | 14.66 | 6,787 | +0.00(+0.01%) |
Dec 03, 2021 | 14.79 | 14.79 | 14.64 | 14.66 | 1,601 | -0.49(-3.20%) |
Dec 02, 2021 | 14.98 | 15.19 | 14.98 | 15.15 | 6,310 | +0.18(+1.17%) |
Dec 01, 2021 | 15.80 | 15.80 | 14.97 | 14.97 | 1,154 | -0.63(-4.05%) |
Nov 30, 2021 | 15.93 | 15.93 | 15.59 | 15.61 | 2,521 | -0.40(-2.51%) |
Nov 29, 2021 | 16.03 | 16.03 | 15.88 | 16.01 | 1,644 | +0.10(+0.63%) |
Nov 26, 2021 | 15.95 | 15.95 | 15.91 | 15.91 | 448 | -0.16(-1.02%) |
Nov 24, 2021 | 15.69 | 16.07 | 15.65 | 16.07 | 2,336 | +0.29(+1.82%) |
Nov 23, 2021 | 15.85 | 15.92 | 15.62 | 15.78 | 1,277,125 | -0.22(-1.40%) |
Nov 22, 2021 | 16.01 | 16.01 | 16.01 | 16.01 | 555 | -0.55(-3.35%) |
Nov 19, 2021 | 16.56 | 16.56 | 16.56 | 16.56 | 247 | -0.05(-0.30%) |
Nov 18, 2021 | 16.76 | 16.61 | 16.61 | 16.61 | 1,328 | -0.11(-0.67%) |
Nov 17, 2021 | 16.82 | 16.82 | 16.72 | 16.72 | 1,011 | -0.25(-1.47%) |
Nov 16, 2021 | 16.98 | 16.98 | 16.97 | 16.97 | 727 | +0.17(+1.04%) |
Nov 15, 2021 | 16.80 | 16.80 | 16.80 | 16.80 | 228 | -0.06(-0.33%) |
Nov 12, 2021 | 16.56 | 16.87 | 16.56 | 16.86 | 889 | +0.31(+1.84%) |
Nov 11, 2021 | 16.62 | 16.62 | 16.55 | 16.55 | 488 | +0.08(+0.49%) |
Nov 10, 2021 | 16.82 | 16.47 | 4,021 | -0.48(-2.82%) | ||
Nov 09, 2021 | 17.07 | 17.07 | 16.86 | 16.95 | 6,477 | -0.09(-0.52%) |
Nov 08, 2021 | 17.04 | 17.08 | 17.04 | 17.04 | 2,299 | +0.17(+1.01%) |
Nov 05, 2021 | 17.12 | 17.12 | 16.82 | 16.86 | 2,725 | -0.13(-0.79%) |
Nov 04, 2021 | 16.99 | 17.03 | 16.99 | 17.00 | 2,221 | +0.20(+1.19%) |
Nov 03, 2021 | 16.54 | 16.80 | 16.54 | 16.80 | 2,656 | +0.12(+0.71%) |
Nov 02, 2021 | 16.68 | 16.68 | 16.68 | 16.68 | 245 | -0.07(-0.45%) |