Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 15.91 | 15.72 | 15.79 | 33,461 | -0.08(-0.51%) | |
Jan 28, 2022 | 15.99 | 15.99 | 15.79 | 15.87 | 16,072 | +0.07(+0.45%) |
Jan 27, 2022 | 15.81 | 15.85 | 15.66 | 15.80 | 17,651 | +0.07(+0.42%) |
Jan 26, 2022 | 15.82 | 15.82 | 15.59 | 15.73 | 16,481 | +0.11(+0.73%) |
Jan 25, 2022 | 15.52 | 15.63 | 15.49 | 15.62 | 10,171 | +0.20(+1.30%) |
Jan 24, 2022 | 15.67 | 15.67 | 15.15 | 15.41 | 55,894 | -0.34(-2.13%) |
Jan 21, 2022 | 15.61 | 15.80 | 15.61 | 15.75 | 14,245 | +0.06(+0.37%) |
Jan 20, 2022 | 15.64 | 15.75 | 15.64 | 15.69 | 7,411 | +0.11(+0.73%) |
Jan 19, 2022 | 15.42 | 15.62 | 15.42 | 15.58 | 8,355 | +0.22(+1.41%) |
Jan 18, 2022 | 15.46 | 15.46 | 15.28 | 15.36 | 21,758 | -0.13(-0.81%) |
Jan 14, 2022 | 15.49 | 0 | +0.11(+0.70%) | |||
Jan 13, 2022 | 15.32 | 15.42 | 15.31 | 15.38 | 23,706 | +0.12(+0.77%) |
Jan 12, 2022 | 15.40 | 15.40 | 15.21 | 15.26 | 73,354 | -0.06(-0.40%) |
Jan 11, 2022 | 15.28 | 15.35 | 15.23 | 15.32 | 17,827 | -0.13(-0.86%) |
Jan 10, 2022 | 15.37 | 15.78 | 15.16 | 15.46 | 137,045 | +0.05(+0.31%) |
Jan 07, 2022 | 15.32 | 15.48 | 15.30 | 15.41 | 6,898 | +0.12(+0.80%) |
Jan 06, 2022 | 15.26 | 15.32 | 15.17 | 15.29 | 4,438 | -0.03(-0.19%) |
Jan 05, 2022 | 15.48 | 15.48 | 15.31 | 15.31 | 4,614 | -0.03(-0.18%) |
Jan 04, 2022 | 15.48 | 15.48 | 15.34 | 15.34 | 9,488 | -0.23(-1.46%) |
Jan 03, 2022 | 15.35 | 15.57 | 15.35 | 15.57 | 53,904 | +0.31(+2.04%) |
Dec 31, 2021 | 15.35 | 15.37 | 15.26 | 15.26 | 3,286 | -0.09(-0.61%) |
Dec 30, 2021 | 15.19 | 15.43 | 15.19 | 15.35 | 15,533 | +0.04(+0.25%) |
Dec 29, 2021 | 15.39 | 15.39 | 15.24 | 15.31 | 2,834 | +0.06(+0.37%) |
Dec 28, 2021 | 15.42 | 15.44 | 15.24 | 15.26 | 11,184 | -0.32(-2.06%) |
Dec 27, 2021 | 15.33 | 15.58 | 15.29 | 15.58 | 11,638 | +0.34(+2.23%) |
Dec 23, 2021 | 15.22 | 15.29 | 15.17 | 15.24 | 6,204 | +0.01(+0.06%) |
Dec 22, 2021 | 15.31 | 15.31 | 15.15 | 15.23 | 8,441 | -0.26(-1.71%) |
Dec 21, 2021 | 15.53 | 15.53 | 15.36 | 15.49 | 16,589 | +0.09(+0.61%) |
Dec 20, 2021 | 15.65 | 15.65 | 15.37 | 15.40 | 15,659 | -0.81(-5.01%) |
Dec 17, 2021 | 16.34 | 16.34 | 16.12 | 16.21 | 10,940 | -0.09(-0.58%) |
Dec 16, 2021 | 16.32 | 16.32 | 16.23 | 16.31 | 13,187 | +0.19(+1.17%) |
Dec 15, 2021 | 16.18 | 16.28 | 16.03 | 16.12 | 19,993 | -0.16(-0.98%) |
Dec 14, 2021 | 16.34 | 16.77 | 16.24 | 16.28 | 18,318 | +0.09(+0.58%) |
Dec 13, 2021 | 16.39 | 16.39 | 16.08 | 16.18 | 33,350 | +0.12(+0.72%) |
Dec 10, 2021 | 16.18 | 16.18 | 15.98 | 16.07 | 29,681 | +0.08(+0.49%) |
Dec 09, 2021 | 16.11 | 16.11 | 15.99 | 15.99 | 3,243 | -0.26(-1.57%) |
Dec 08, 2021 | 16.29 | 16.29 | 16.14 | 16.24 | 24,578 | -0.14(-0.85%) |
Dec 07, 2021 | 16.35 | 16.65 | 16.23 | 16.38 | 71,774 | +0.04(+0.23%) |
Dec 06, 2021 | 16.19 | 16.35 | 16.13 | 16.35 | 68,406 | +1.07(+6.99%) |
Dec 03, 2021 | 15.48 | 15.48 | 15.25 | 15.28 | 8,243 | -0.21(-1.38%) |
Dec 02, 2021 | 15.35 | 15.49 | 15.34 | 15.49 | 41,868 | +0.15(+0.97%) |
Dec 01, 2021 | 15.40 | 15.43 | 15.31 | 15.34 | 8,888 | -0.06(-0.36%) |
Nov 30, 2021 | 15.35 | 15.38 | 15.14 | 15.40 | 53,735 | +0.31(+2.03%) |
Nov 29, 2021 | 14.99 | 15.24 | 14.90 | 15.09 | 117,794 | -0.14(-0.91%) |
Nov 26, 2021 | 15.29 | 15.29 | 15.14 | 15.23 | 43,248 | -0.20(-1.26%) |
Nov 24, 2021 | 15.54 | 15.54 | 15.33 | 15.43 | 15,513 | +0.01(+0.06%) |
Nov 23, 2021 | 15.44 | 15.46 | 15.31 | 15.42 | 34,341 | +0.11(+0.73%) |
Nov 22, 2021 | 15.28 | 15.52 | 15.24 | 15.31 | 24,099 | -0.13(-0.85%) |
Nov 19, 2021 | 15.56 | 15.56 | 15.43 | 15.44 | 12,682 | -0.06(-0.41%) |
Nov 18, 2021 | 15.43 | 15.50 | 15.50 | 15.50 | 116,069 | +0.06(+0.42%) |
Nov 17, 2021 | 15.55 | 15.55 | 15.33 | 15.44 | 18,964 | -0.08(-0.54%) |
Nov 16, 2021 | 15.22 | 15.52 | 15.22 | 15.52 | 118,560 | +0.38(+2.48%) |
Nov 15, 2021 | 15.10 | 15.17 | 15.05 | 15.14 | 27,564 | +0.17(+1.15%) |
Nov 12, 2021 | 14.86 | 14.97 | 14.86 | 14.97 | 21,024 | +0.09(+0.59%) |
Nov 11, 2021 | 14.89 | 14.91 | 14.82 | 14.88 | 9,211 | +0.14(+0.92%) |
Nov 09, 2021 | 14.86 | 14.86 | 14.68 | 14.75 | 18,454 | -0.02(-0.13%) |
Nov 08, 2021 | 14.77 | 14.79 | 14.73 | 14.77 | 3,850 | +0.09(+0.63%) |
Nov 05, 2021 | 14.59 | 14.67 | 14.51 | 14.67 | 9,787 | +0.07(+0.51%) |
Nov 04, 2021 | 14.45 | 14.60 | 14.45 | 14.60 | 7,164 | +0.25(+1.75%) |
Nov 03, 2021 | 14.27 | 14.41 | 14.26 | 14.35 | 15,116 | +0.14(+1.02%) |
Nov 02, 2021 | 14.20 | 14.24 | 14.16 | 14.20 | 7,244 | +0.25(+1.76%) |