Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 15.44 | 15.60 | 15.60 | 458,060 | +0.14(+0.90%) | |
Jan 28, 2022 | 15.39 | 15.48 | 15.26 | 15.46 | 964,711 | +0.05(+0.34%) |
Jan 27, 2022 | 15.75 | 15.80 | 15.41 | 15.41 | 947,696 | -0.29(-1.83%) |
Jan 26, 2022 | 15.90 | 15.93 | 15.67 | 15.70 | 1,197,647 | -0.16(-0.99%) |
Jan 25, 2022 | 15.84 | 15.90 | 15.83 | 15.86 | 780,815 | -0.05(-0.33%) |
Jan 24, 2022 | 15.89 | 15.92 | 15.80 | 15.91 | 773,653 | -0.05(-0.32%) |
Jan 21, 2022 | 15.96 | 16.00 | 15.94 | 15.96 | 423,633 | -0.01(-0.05%) |
Jan 20, 2022 | 16.02 | 16.08 | 15.97 | 15.97 | 429,770 | -0.03(-0.22%) |
Jan 19, 2022 | 16.04 | 16.06 | 16.00 | 16.00 | 345,726 | +0.00(+0.00%) |
Jan 18, 2022 | 16.08 | 16.09 | 15.98 | 16.00 | 494,947 | -0.12(-0.75%) |
Jan 14, 2022 | 16.12 | 0 | -0.02(-0.11%) | |||
Jan 13, 2022 | 16.13 | 16.18 | 16.13 | 16.14 | 338,025 | -0.01(-0.05%) |
Jan 12, 2022 | 16.15 | 16.16 | 16.11 | 16.15 | 271,443 | +0.01(+0.05%) |
Jan 11, 2022 | 16.08 | 16.16 | 16.05 | 16.14 | 384,826 | +0.07(+0.43%) |
Jan 10, 2022 | 16.04 | 16.07 | 15.99 | 16.07 | 726,579 | -0.01(-0.05%) |
Jan 07, 2022 | 16.08 | 16.11 | 16.00 | 16.08 | 302,098 | +0.00(+0.00%) |
Jan 06, 2022 | 16.02 | 16.10 | 15.90 | 16.08 | 798,651 | +0.10(+0.60%) |
Jan 05, 2022 | 16.09 | 16.17 | 15.96 | 15.98 | 455,375 | -0.14(-0.86%) |
Jan 04, 2022 | 16.24 | 16.24 | 16.09 | 16.12 | 342,603 | -0.11(-0.69%) |
Jan 03, 2022 | 16.31 | 16.31 | 16.22 | 16.24 | 460,962 | -0.09(-0.53%) |
Dec 31, 2021 | 16.26 | 16.34 | 16.26 | 16.32 | 308,217 | +0.02(+0.11%) |
Dec 30, 2021 | 16.28 | 16.31 | 16.24 | 16.31 | 353,901 | +0.06(+0.37%) |
Dec 29, 2021 | 16.18 | 16.26 | 16.18 | 16.24 | 414,321 | +0.04(+0.27%) |
Dec 28, 2021 | 16.18 | 16.20 | 16.18 | 16.20 | 545,598 | +0.01(+0.05%) |
Dec 27, 2021 | 16.22 | 16.23 | 16.18 | 16.19 | 310,409 | -0.01(-0.05%) |
Dec 23, 2021 | 16.22 | 16.24 | 16.18 | 16.20 | 162,070 | -0.02(-0.11%) |
Dec 22, 2021 | 16.09 | 16.22 | 16.09 | 16.22 | 245,590 | +0.11(+0.70%) |
Dec 21, 2021 | 16.04 | 16.11 | 16.02 | 16.11 | 438,748 | +0.07(+0.43%) |
Dec 20, 2021 | 16.05 | 16.09 | 16.02 | 16.04 | 458,001 | -0.06(-0.37%) |
Dec 17, 2021 | 16.09 | 16.15 | 16.05 | 16.10 | 283,445 | -0.03(-0.16%) |
Dec 16, 2021 | 16.00 | 16.12 | 16.00 | 16.12 | 359,663 | +0.10(+0.65%) |
Dec 15, 2021 | 15.95 | 16.04 | 15.95 | 16.02 | 376,950 | +0.03(+0.22%) |
Dec 14, 2021 | 15.99 | 16.01 | 15.96 | 15.98 | 330,990 | -0.04(-0.27%) |
Dec 13, 2021 | 16.00 | 16.04 | 15.98 | 16.03 | 268,937 | +0.02(+0.11%) |
Dec 10, 2021 | 16.03 | 16.04 | 15.98 | 16.01 | 434,602 | +0.02(+0.11%) |
Dec 09, 2021 | 16.02 | 16.06 | 15.99 | 15.99 | 177,902 | -0.05(-0.32%) |
Dec 08, 2021 | 16.08 | 16.08 | 16.00 | 16.04 | 404,008 | -0.05(-0.32%) |
Dec 07, 2021 | 16.04 | 16.13 | 16.04 | 16.10 | 246,571 | +0.07(+0.43%) |
Dec 06, 2021 | 15.96 | 16.04 | 15.96 | 16.03 | 501,726 | +0.07(+0.43%) |
Dec 03, 2021 | 16.01 | 16.01 | 15.94 | 15.96 | 270,865 | -0.06(-0.38%) |
Dec 02, 2021 | 15.97 | 16.02 | 15.94 | 16.02 | 248,127 | +0.07(+0.43%) |
Dec 01, 2021 | 15.91 | 16.05 | 15.91 | 15.95 | 452,454 | +0.07(+0.44%) |
Nov 30, 2021 | 15.93 | 15.93 | 15.83 | 15.88 | 368,359 | -0.03(-0.16%) |
Nov 29, 2021 | 15.84 | 15.92 | 15.84 | 15.91 | 379,416 | +0.10(+0.60%) |
Nov 26, 2021 | 15.85 | 15.85 | 15.77 | 15.81 | 476,984 | -0.12(-0.76%) |
Nov 24, 2021 | 15.88 | 15.94 | 15.87 | 15.93 | 256,433 | +0.03(+0.22%) |
Nov 23, 2021 | 15.94 | 15.94 | 15.90 | 15.90 | 337,016 | -0.03(-0.22%) |
Nov 22, 2021 | 16.00 | 16.04 | 15.93 | 15.93 | 407,843 | -0.09(-0.53%) |
Nov 19, 2021 | 15.99 | 16.04 | 15.98 | 16.02 | 324,928 | +0.00(+0.00%) |
Nov 18, 2021 | 16.04 | 16.04 | 16.02 | 16.02 | 201,316 | -0.03(-0.21%) |
Nov 17, 2021 | 16.07 | 16.07 | 16.01 | 16.05 | 252,076 | +0.01(+0.05%) |
Nov 16, 2021 | 16.07 | 16.12 | 16.04 | 16.04 | 340,625 | -0.03(-0.16%) |
Nov 15, 2021 | 16.13 | 16.14 | 16.05 | 16.07 | 761,104 | -0.04(-0.27%) |
Nov 12, 2021 | 16.16 | 16.17 | 16.10 | 16.11 | 380,125 | -0.04(-0.27%) |
Nov 11, 2021 | 16.19 | 16.26 | 16.14 | 16.16 | 314,258 | -0.03(-0.16%) |
Nov 10, 2021 | 16.34 | 16.18 | 431,319 | -0.16(-1.00%) | ||
Nov 09, 2021 | 16.40 | 16.40 | 16.34 | 16.34 | 220,910 | -0.03(-0.16%) |
Nov 08, 2021 | 16.40 | 16.41 | 16.37 | 16.37 | 186,883 | -0.03(-0.16%) |
Nov 05, 2021 | 16.40 | 16.40 | 16.37 | 16.40 | 136,226 | +0.03(+0.16%) |
Nov 04, 2021 | 16.29 | 16.38 | 16.29 | 16.37 | 238,828 | +0.06(+0.37%) |
Nov 03, 2021 | 16.29 | 16.33 | 16.29 | 16.31 | 181,339 | -0.02(-0.11%) |
Nov 02, 2021 | 16.33 | 16.34 | 16.30 | 16.33 | 268,167 | +0.02(+0.11%) |