Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 14.87 | 15.45 | 2,341,690 | +0.58(+3.90%) | ||
Jan 28, 2022 | 14.11 | 14.88 | 13.90 | 14.87 | 2,288,925 | +0.75(+5.31%) |
Jan 27, 2022 | 14.95 | 15.45 | 14.10 | 14.12 | 2,657,029 | -0.87(-5.80%) |
Jan 26, 2022 | 14.98 | 16.13 | 14.80 | 14.99 | 5,295,760 | +0.34(+2.32%) |
Jan 25, 2022 | 14.09 | 14.84 | 13.81 | 14.65 | 3,019,802 | +0.39(+2.73%) |
Jan 24, 2022 | 13.32 | 14.39 | 12.86 | 14.26 | 5,202,119 | +0.48(+3.48%) |
Jan 21, 2022 | 13.63 | 14.01 | 13.36 | 13.78 | 4,475,835 | -0.20(-1.43%) |
Jan 20, 2022 | 14.68 | 14.70 | 13.90 | 13.98 | 3,124,402 | -0.56(-3.85%) |
Jan 19, 2022 | 14.69 | 15.39 | 14.49 | 14.54 | 4,929,173 | -0.03(-0.21%) |
Jan 18, 2022 | 15.22 | 15.60 | 14.49 | 14.57 | 3,901,885 | -0.91(-5.88%) |
Jan 14, 2022 | 15.48 | 0 | -0.67(-4.15%) | |||
Jan 13, 2022 | 16.79 | 17.20 | 16.07 | 16.15 | 6,129,094 | -0.54(-3.24%) |
Jan 12, 2022 | 16.76 | 17.26 | 16.16 | 16.69 | 10,078,174 | +0.26(+1.58%) |
Jan 11, 2022 | 14.40 | 17.35 | 14.16 | 16.43 | 20,855,968 | +1.65(+11.16%) |
Jan 10, 2022 | 12.30 | 14.82 | 12.30 | 14.78 | 15,045,054 | +3.22(+27.85%) |
Jan 07, 2022 | 12.38 | 12.57 | 11.55 | 11.56 | 3,425,755 | -0.86(-6.92%) |
Jan 06, 2022 | 12.75 | 12.89 | 12.20 | 12.42 | 2,379,668 | -0.24(-1.90%) |
Jan 05, 2022 | 13.65 | 13.81 | 12.55 | 12.66 | 3,055,311 | -1.06(-7.73%) |
Jan 04, 2022 | 14.06 | 14.11 | 13.52 | 13.72 | 2,320,461 | -0.35(-2.49%) |
Jan 03, 2022 | 13.91 | 14.11 | 13.55 | 14.07 | 2,792,324 | +0.22(+1.59%) |
Dec 31, 2021 | 13.84 | 14.18 | 13.75 | 13.85 | 2,354,391 | +0.06(+0.44%) |
Dec 30, 2021 | 13.68 | 13.99 | 13.57 | 13.79 | 2,194,942 | +0.09(+0.66%) |
Dec 29, 2021 | 13.65 | 13.73 | 13.45 | 13.70 | 1,333,884 | +0.05(+0.37%) |
Dec 28, 2021 | 13.73 | 14.07 | 13.63 | 13.65 | 1,686,656 | -0.18(-1.30%) |
Dec 27, 2021 | 13.85 | 14.06 | 13.66 | 13.83 | 1,759,261 | -0.09(-0.65%) |
Dec 23, 2021 | 13.71 | 14.11 | 13.60 | 13.92 | 1,908,603 | +0.08(+0.58%) |
Dec 22, 2021 | 13.48 | 14.04 | 13.20 | 13.84 | 2,074,591 | +0.36(+2.67%) |
Dec 21, 2021 | 13.13 | 13.49 | 12.88 | 13.48 | 2,072,104 | +0.30(+2.28%) |
Dec 20, 2021 | 12.84 | 13.44 | 12.59 | 13.18 | 3,172,202 | +0.15(+1.16%) |
Dec 17, 2021 | 11.88 | 13.20 | 11.79 | 13.03 | 8,512,165 | +1.10(+9.21%) |
Dec 16, 2021 | 11.93 | 12.19 | 11.78 | 11.93 | 2,337,017 | +0.06(+0.51%) |
Dec 15, 2021 | 11.44 | 12.01 | 11.03 | 11.87 | 2,410,876 | +0.44(+3.85%) |
Dec 14, 2021 | 11.39 | 11.57 | 11.19 | 11.43 | 2,035,205 | -0.11(-1.00%) |
Dec 13, 2021 | 11.65 | 11.86 | 11.31 | 11.54 | 2,028,620 | -0.11(-0.90%) |
Dec 10, 2021 | 12.02 | 12.26 | 11.61 | 11.65 | 2,044,142 | -0.13(-1.10%) |
Dec 09, 2021 | 12.16 | 12.25 | 11.77 | 11.78 | 1,910,523 | -0.46(-3.76%) |
Dec 08, 2021 | 12.25 | 12.43 | 11.93 | 12.24 | 1,768,892 | +0.09(+0.72%) |
Dec 07, 2021 | 11.35 | 12.46 | 11.35 | 12.15 | 3,120,233 | +0.97(+8.69%) |
Dec 06, 2021 | 11.36 | 11.50 | 10.72 | 11.18 | 3,825,818 | -0.26(-2.27%) |
Dec 03, 2021 | 11.85 | 11.97 | 11.22 | 11.44 | 2,277,585 | -0.44(-3.67%) |
Dec 02, 2021 | 11.32 | 12.15 | 11.24 | 11.88 | 3,006,789 | +0.48(+4.18%) |
Dec 01, 2021 | 12.10 | 12.41 | 11.27 | 11.40 | 2,687,491 | -0.66(-5.48%) |
Nov 30, 2021 | 12.30 | 12.45 | 11.79 | 12.06 | 2,552,862 | -0.45(-3.59%) |
Nov 29, 2021 | 12.64 | 12.79 | 12.26 | 12.51 | 2,581,751 | +0.03(+0.24%) |
Nov 26, 2021 | 12.81 | 13.12 | 12.24 | 12.48 | 2,699,385 | -0.02(-0.16%) |
Nov 24, 2021 | 12.20 | 12.62 | 12.07 | 12.50 | 1,774,848 | +0.13(+1.05%) |
Nov 23, 2021 | 12.45 | 12.65 | 12.21 | 12.37 | 3,513,135 | -0.17(-1.36%) |
Nov 22, 2021 | 12.60 | 12.95 | 12.10 | 12.54 | 5,197,479 | +0.71(+5.98%) |
Nov 19, 2021 | 11.72 | 12.07 | 11.70 | 11.83 | 2,771,076 | +0.08(+0.71%) |
Nov 18, 2021 | 12.00 | 11.78 | 11.63 | 11.75 | 2,909,055 | -0.26(-2.16%) |
Nov 17, 2021 | 12.11 | 12.19 | 11.92 | 12.01 | 1,978,107 | -0.09(-0.74%) |
Nov 16, 2021 | 11.80 | 12.12 | 11.70 | 12.10 | 2,563,180 | +0.23(+1.94%) |
Nov 15, 2021 | 12.25 | 12.35 | 11.81 | 11.87 | 2,021,746 | -0.38(-3.10%) |
Nov 12, 2021 | 12.34 | 12.41 | 12.10 | 12.25 | 1,988,862 | -0.11(-0.89%) |
Nov 11, 2021 | 12.76 | 12.90 | 12.32 | 12.36 | 1,990,884 | -0.79(-6.01%) |
Nov 10, 2021 | 12.86 | 13.15 | 3,356,612 | +0.21(+1.62%) | ||
Nov 09, 2021 | 12.24 | 12.98 | 12.22 | 12.94 | 3,377,222 | +0.72(+5.89%) |
Nov 08, 2021 | 12.31 | 12.49 | 12.05 | 12.22 | 3,400,642 | -0.19(-1.53%) |
Nov 05, 2021 | 11.55 | 12.83 | 11.53 | 12.41 | 4,712,123 | +0.80(+6.89%) |
Nov 04, 2021 | 12.16 | 12.27 | 11.52 | 11.61 | 6,464,418 | -0.79(-6.37%) |
Nov 03, 2021 | 13.53 | 13.97 | 12.13 | 12.40 | 12,945,213 | -2.74(-18.10%) |
Nov 02, 2021 | 15.31 | 15.48 | 14.99 | 15.14 | 2,448,614 | -0.17(-1.11%) |