Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 15.52 | 15.84 | 938,864 | +0.14(+0.89%) | ||
Jan 28, 2022 | 14.86 | 15.71 | 14.74 | 15.70 | 797,421 | +0.79(+5.30%) |
Jan 27, 2022 | 15.21 | 15.50 | 14.72 | 14.91 | 604,609 | -0.29(-1.91%) |
Jan 26, 2022 | 15.16 | 15.56 | 14.91 | 15.20 | 881,047 | +0.22(+1.47%) |
Jan 25, 2022 | 14.78 | 15.18 | 14.37 | 14.98 | 680,209 | +0.12(+0.81%) |
Jan 24, 2022 | 14.67 | 14.89 | 14.10 | 14.86 | 919,491 | -0.01(-0.07%) |
Jan 21, 2022 | 15.03 | 15.36 | 14.85 | 14.87 | 913,324 | -0.19(-1.26%) |
Jan 20, 2022 | 15.03 | 15.31 | 15.00 | 15.06 | 555,525 | +0.06(+0.40%) |
Jan 19, 2022 | 14.87 | 15.14 | 14.74 | 15.00 | 509,238 | +0.23(+1.56%) |
Jan 18, 2022 | 14.80 | 14.98 | 14.58 | 14.77 | 798,433 | -0.13(-0.87%) |
Jan 14, 2022 | 14.90 | 0 | -0.26(-1.72%) | |||
Jan 13, 2022 | 15.38 | 15.52 | 15.13 | 15.16 | 331,977 | -0.10(-0.66%) |
Jan 12, 2022 | 15.34 | 15.56 | 15.03 | 15.26 | 530,575 | -0.14(-0.91%) |
Jan 11, 2022 | 15.30 | 15.60 | 15.01 | 15.40 | 465,579 | +0.11(+0.72%) |
Jan 10, 2022 | 14.96 | 15.37 | 14.77 | 15.29 | 983,030 | +0.18(+1.19%) |
Jan 07, 2022 | 15.50 | 15.67 | 15.10 | 15.11 | 575,973 | -0.45(-2.89%) |
Jan 06, 2022 | 15.45 | 15.73 | 15.32 | 15.56 | 702,260 | +0.13(+0.84%) |
Jan 05, 2022 | 15.96 | 16.14 | 15.39 | 15.43 | 448,253 | -0.54(-3.38%) |
Jan 04, 2022 | 16.14 | 16.40 | 15.93 | 15.97 | 912,095 | -0.03(-0.19%) |
Jan 03, 2022 | 15.57 | 16.11 | 15.49 | 16.00 | 1,802,844 | +0.57(+3.69%) |
Dec 31, 2021 | 15.42 | 15.62 | 15.28 | 15.43 | 437,818 | +0.05(+0.33%) |
Dec 30, 2021 | 15.60 | 15.79 | 15.37 | 15.38 | 318,814 | -0.22(-1.41%) |
Dec 29, 2021 | 15.46 | 15.60 | 15.22 | 15.60 | 432,849 | +0.12(+0.78%) |
Dec 28, 2021 | 15.64 | 15.91 | 15.41 | 15.48 | 387,470 | -0.14(-0.90%) |
Dec 27, 2021 | 15.30 | 15.64 | 15.20 | 15.62 | 435,233 | +0.42(+2.76%) |
Dec 23, 2021 | 14.91 | 15.35 | 14.91 | 15.20 | 479,083 | +0.20(+1.33%) |
Dec 22, 2021 | 15.00 | 15.26 | 14.79 | 15.00 | 545,738 | +0.01(+0.07%) |
Dec 21, 2021 | 14.26 | 15.02 | 13.76 | 14.99 | 1,104,800 | +0.83(+5.86%) |
Dec 20, 2021 | 14.10 | 14.27 | 13.86 | 14.16 | 857,252 | -0.20(-1.39%) |
Dec 17, 2021 | 14.42 | 14.51 | 13.93 | 14.36 | 2,234,861 | -0.08(-0.55%) |
Dec 16, 2021 | 14.73 | 14.79 | 14.32 | 14.44 | 625,718 | -0.21(-1.43%) |
Dec 15, 2021 | 14.56 | 14.77 | 14.20 | 14.65 | 767,406 | +0.09(+0.62%) |
Dec 14, 2021 | 14.60 | 14.81 | 14.33 | 14.56 | 814,566 | -0.10(-0.68%) |
Dec 13, 2021 | 14.57 | 14.73 | 14.19 | 14.66 | 1,145,733 | +0.00(+0.00%) |
Dec 10, 2021 | 14.65 | 14.82 | 14.12 | 14.66 | 1,098,026 | +0.14(+0.96%) |
Dec 09, 2021 | 14.85 | 14.85 | 14.49 | 14.52 | 1,316,368 | -0.31(-2.09%) |
Dec 08, 2021 | 14.83 | 15.08 | 14.55 | 14.83 | 3,837,780 | -0.62(-4.01%) |
Dec 07, 2021 | 15.57 | 15.79 | 15.38 | 15.45 | 802,884 | +0.13(+0.85%) |
Dec 06, 2021 | 14.91 | 15.44 | 14.63 | 15.32 | 756,481 | +0.54(+3.65%) |
Dec 03, 2021 | 14.67 | 14.88 | 14.19 | 14.78 | 1,111,234 | +0.19(+1.30%) |
Dec 02, 2021 | 13.91 | 14.70 | 13.47 | 14.59 | 563,883 | +0.65(+4.66%) |
Dec 01, 2021 | 14.75 | 14.90 | 13.94 | 13.94 | 993,115 | -0.45(-3.13%) |
Nov 30, 2021 | 14.73 | 14.90 | 14.27 | 14.39 | 648,399 | -0.45(-3.03%) |
Nov 29, 2021 | 15.17 | 15.22 | 14.76 | 14.84 | 656,470 | -0.16(-1.07%) |
Nov 26, 2021 | 15.04 | 15.35 | 14.68 | 15.00 | 722,998 | -0.44(-2.85%) |
Nov 24, 2021 | 15.64 | 15.83 | 15.34 | 15.44 | 651,394 | -0.30(-1.91%) |
Nov 23, 2021 | 15.62 | 15.82 | 15.55 | 15.74 | 588,413 | +0.11(+0.70%) |
Nov 22, 2021 | 15.52 | 15.78 | 15.37 | 15.63 | 823,690 | +0.28(+1.82%) |
Nov 19, 2021 | 15.61 | 15.72 | 15.23 | 15.35 | 540,230 | -0.31(-1.98%) |
Nov 18, 2021 | 15.62 | 15.69 | 15.58 | 15.66 | 835,541 | +0.13(+0.84%) |
Nov 17, 2021 | 15.95 | 16.18 | 15.39 | 15.53 | 755,140 | -0.56(-3.48%) |
Nov 16, 2021 | 16.26 | 16.64 | 16.02 | 16.09 | 553,293 | -0.20(-1.23%) |
Nov 15, 2021 | 16.25 | 16.53 | 16.20 | 16.29 | 823,052 | +0.09(+0.56%) |
Nov 12, 2021 | 16.75 | 16.76 | 16.15 | 16.20 | 440,796 | -0.21(-1.28%) |
Nov 11, 2021 | 16.36 | 16.53 | 16.26 | 16.41 | 573,716 | +0.16(+0.98%) |
Nov 10, 2021 | 16.22 | 16.25 | 680,746 | -0.06(-0.37%) | ||
Nov 09, 2021 | 16.28 | 16.56 | 16.27 | 16.31 | 855,656 | +0.06(+0.37%) |
Nov 08, 2021 | 16.34 | 16.57 | 16.18 | 16.25 | 758,976 | +0.15(+0.93%) |
Nov 05, 2021 | 16.56 | 17.01 | 15.76 | 16.10 | 1,613,495 | -0.01(-0.06%) |
Nov 04, 2021 | 16.09 | 16.33 | 16.03 | 16.11 | 693,187 | +0.02(+0.12%) |
Nov 03, 2021 | 16.01 | 16.40 | 15.81 | 16.09 | 692,220 | +0.05(+0.31%) |
Nov 02, 2021 | 15.74 | 16.21 | 15.43 | 16.04 | 1,482,630 | +0.48(+3.08%) |