Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 15.96 | 16.24 | 16.22 | 121,339 | +0.18(+1.10%) | |
Jan 28, 2022 | 15.91 | 16.04 | 15.57 | 16.05 | 123,646 | +0.04(+0.26%) |
Jan 27, 2022 | 16.35 | 16.37 | 15.98 | 16.00 | 156,374 | -0.09(-0.57%) |
Jan 26, 2022 | 16.57 | 16.70 | 16.05 | 16.10 | 142,690 | -0.27(-1.62%) |
Jan 25, 2022 | 16.25 | 16.48 | 16.06 | 16.36 | 136,355 | -0.06(-0.37%) |
Jan 24, 2022 | 16.40 | 16.49 | 15.87 | 16.42 | 225,902 | -0.19(-1.17%) |
Jan 21, 2022 | 16.44 | 16.70 | 16.14 | 16.62 | 213,605 | +0.09(+0.52%) |
Jan 20, 2022 | 17.51 | 17.55 | 16.51 | 16.53 | 332,030 | -0.86(-4.95%) |
Jan 19, 2022 | 17.52 | 17.66 | 17.39 | 17.39 | 173,684 | -0.24(-1.33%) |
Jan 18, 2022 | 17.76 | 17.76 | 17.49 | 17.63 | 174,467 | -0.14(-0.78%) |
Jan 14, 2022 | 17.77 | 0 | -0.07(-0.40%) | |||
Jan 13, 2022 | 17.38 | 17.96 | 17.38 | 17.84 | 232,930 | +0.45(+2.58%) |
Jan 12, 2022 | 17.64 | 17.64 | 17.36 | 17.39 | 115,358 | -0.19(-1.06%) |
Jan 11, 2022 | 17.36 | 17.65 | 17.18 | 17.57 | 181,969 | +0.21(+1.23%) |
Jan 10, 2022 | 17.46 | 17.46 | 17.21 | 17.36 | 140,371 | -0.01(-0.05%) |
Jan 07, 2022 | 17.35 | 17.51 | 17.28 | 17.37 | 226,556 | +0.13(+0.74%) |
Jan 06, 2022 | 16.97 | 17.33 | 16.97 | 17.24 | 93,151 | +0.27(+1.60%) |
Jan 05, 2022 | 17.15 | 17.27 | 16.89 | 16.97 | 125,687 | -0.20(-1.18%) |
Jan 04, 2022 | 17.44 | 17.70 | 17.09 | 17.17 | 185,519 | -0.27(-1.56%) |
Jan 03, 2022 | 17.12 | 17.47 | 17.06 | 17.44 | 201,489 | +0.44(+2.57%) |
Dec 31, 2021 | 17.02 | 17.08 | 16.86 | 17.01 | 408,969 | +0.06(+0.33%) |
Dec 30, 2021 | 16.95 | 17.08 | 16.89 | 16.95 | 116,525 | +0.08(+0.48%) |
Dec 29, 2021 | 16.72 | 16.96 | 16.61 | 16.87 | 193,814 | +0.22(+1.35%) |
Dec 28, 2021 | 16.67 | 16.80 | 16.60 | 16.65 | 159,895 | -0.01(-0.05%) |
Dec 27, 2021 | 16.56 | 16.75 | 16.45 | 16.66 | 186,721 | +0.11(+0.65%) |
Dec 23, 2021 | 16.34 | 16.61 | 16.15 | 16.55 | 211,182 | +0.32(+2.00%) |
Dec 22, 2021 | 15.92 | 16.30 | 15.86 | 16.22 | 128,110 | +0.36(+2.29%) |
Dec 21, 2021 | 15.51 | 15.89 | 15.51 | 15.86 | 435,290 | +0.54(+3.51%) |
Dec 20, 2021 | 15.23 | 15.36 | 14.97 | 15.32 | 176,053 | -0.04(-0.23%) |
Dec 17, 2021 | 15.35 | 15.41 | 15.21 | 15.36 | 134,777 | -0.04(-0.29%) |
Dec 16, 2021 | 15.51 | 15.58 | 15.17 | 15.40 | 185,313 | -0.06(-0.36%) |
Dec 15, 2021 | 15.44 | 15.53 | 15.20 | 15.46 | 129,967 | +0.10(+0.65%) |
Dec 14, 2021 | 15.37 | 15.50 | 15.28 | 15.36 | 136,807 | +0.04(+0.27%) |
Dec 13, 2021 | 15.25 | 15.39 | 15.16 | 15.32 | 196,202 | +0.14(+0.93%) |
Dec 10, 2021 | 15.10 | 15.21 | 15.02 | 15.18 | 110,472 | +0.04(+0.24%) |
Dec 09, 2021 | 15.23 | 15.25 | 15.09 | 15.14 | 82,428 | -0.16(-1.07%) |
Dec 08, 2021 | 15.05 | 15.40 | 15.05 | 15.30 | 97,510 | +0.15(+1.01%) |
Dec 07, 2021 | 15.22 | 15.28 | 15.08 | 15.15 | 125,649 | +0.08(+0.54%) |
Dec 06, 2021 | 15.04 | 15.29 | 14.98 | 15.07 | 108,806 | +0.14(+0.93%) |
Dec 03, 2021 | 15.21 | 15.30 | 14.83 | 14.93 | 89,852 | -0.15(-0.97%) |
Dec 02, 2021 | 14.89 | 15.22 | 14.82 | 15.08 | 138,388 | +0.26(+1.78%) |
Dec 01, 2021 | 15.14 | 15.24 | 14.80 | 14.81 | 141,013 | -0.12(-0.80%) |
Nov 30, 2021 | 14.99 | 15.15 | 14.81 | 14.93 | 168,892 | -0.21(-1.42%) |
Nov 29, 2021 | 15.12 | 15.42 | 14.76 | 15.15 | 221,712 | +0.21(+1.40%) |
Nov 26, 2021 | 15.19 | 15.23 | 14.70 | 14.94 | 136,394 | -0.42(-2.74%) |
Nov 24, 2021 | 15.20 | 15.42 | 15.11 | 15.36 | 141,558 | +0.02(+0.11%) |
Nov 23, 2021 | 15.59 | 15.78 | 15.31 | 15.34 | 170,624 | -0.34(-2.18%) |
Nov 22, 2021 | 15.53 | 15.77 | 15.30 | 15.69 | 110,810 | +0.16(+1.03%) |
Nov 19, 2021 | 15.59 | 15.65 | 15.25 | 15.53 | 145,287 | -0.07(-0.44%) |
Nov 18, 2021 | 15.42 | 15.65 | 15.53 | 15.59 | 148,475 | +0.12(+0.77%) |
Nov 17, 2021 | 15.60 | 15.60 | 15.21 | 15.48 | 165,943 | -0.08(-0.52%) |
Nov 16, 2021 | 15.22 | 15.59 | 15.13 | 15.56 | 331,368 | +0.25(+1.63%) |
Nov 15, 2021 | 15.22 | 15.33 | 15.11 | 15.31 | 124,093 | +0.17(+1.13%) |
Nov 12, 2021 | 15.33 | 15.34 | 15.13 | 15.14 | 45,987 | -0.23(-1.47%) |
Nov 11, 2021 | 15.21 | 15.36 | 15.09 | 15.36 | 54,048 | +0.17(+1.09%) |
Nov 10, 2021 | 15.07 | 15.20 | 49,543 | +0.13(+0.88%) | ||
Nov 09, 2021 | 15.07 | 15.11 | 14.89 | 15.06 | 47,943 | +0.06(+0.40%) |
Nov 08, 2021 | 15.48 | 15.48 | 14.96 | 15.00 | 123,262 | -0.36(-2.34%) |
Nov 05, 2021 | 14.89 | 15.42 | 14.89 | 15.36 | 136,442 | +0.62(+4.19%) |
Nov 04, 2021 | 14.75 | 14.88 | 14.62 | 14.74 | 90,856 | -0.03(-0.20%) |
Nov 03, 2021 | 14.67 | 14.81 | 14.67 | 14.77 | 430,999 | +0.12(+0.80%) |
Nov 02, 2021 | 14.76 | 14.82 | 14.55 | 14.66 | 422,610 | -0.06(-0.42%) |