Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 13.99 | 14.26 | 14.24 | 3,559,102 | +0.10(+0.73%) | |
Jan 28, 2022 | 13.83 | 14.13 | 13.66 | 14.14 | 1,824,397 | +0.29(+2.10%) |
Jan 27, 2022 | 14.46 | 14.50 | 13.76 | 13.84 | 2,697,407 | -0.46(-3.21%) |
Jan 26, 2022 | 14.60 | 14.64 | 14.08 | 14.30 | 3,904,840 | -0.07(-0.46%) |
Jan 25, 2022 | 14.15 | 14.49 | 13.87 | 14.37 | 3,326,871 | +0.07(+0.52%) |
Jan 24, 2022 | 13.89 | 14.33 | 13.74 | 14.29 | 3,510,973 | +0.20(+1.40%) |
Jan 21, 2022 | 14.37 | 14.51 | 14.05 | 14.10 | 4,119,873 | -0.36(-2.47%) |
Jan 20, 2022 | 14.75 | 14.98 | 14.44 | 14.45 | 3,154,989 | -0.29(-1.97%) |
Jan 19, 2022 | 15.17 | 15.19 | 14.70 | 14.75 | 3,461,880 | -0.40(-2.66%) |
Jan 18, 2022 | 15.37 | 15.47 | 15.13 | 15.15 | 2,666,093 | -0.29(-1.88%) |
Jan 14, 2022 | 15.44 | 0 | +0.01(+0.06%) | |||
Jan 13, 2022 | 15.58 | 15.80 | 15.38 | 15.43 | 5,205,565 | -0.07(-0.42%) |
Jan 12, 2022 | 15.53 | 15.61 | 15.24 | 15.50 | 3,260,853 | +0.02(+0.12%) |
Jan 11, 2022 | 15.25 | 15.53 | 15.21 | 15.48 | 3,803,971 | +0.18(+1.17%) |
Jan 10, 2022 | 14.76 | 15.33 | 14.69 | 15.30 | 6,003,874 | +0.65(+4.42%) |
Jan 07, 2022 | 14.24 | 14.67 | 14.14 | 14.65 | 4,938,643 | +0.48(+3.37%) |
Jan 06, 2022 | 13.94 | 14.23 | 13.91 | 14.17 | 2,896,817 | +0.40(+2.93%) |
Jan 05, 2022 | 14.01 | 14.10 | 13.75 | 13.77 | 2,924,373 | -0.17(-1.21%) |
Jan 04, 2022 | 13.78 | 14.02 | 13.76 | 13.94 | 2,860,992 | +0.29(+2.13%) |
Jan 03, 2022 | 13.61 | 13.76 | 13.55 | 13.65 | 3,658,391 | +0.12(+0.90%) |
Dec 31, 2021 | 13.42 | 13.61 | 13.37 | 13.53 | 1,684,313 | +0.06(+0.42%) |
Dec 30, 2021 | 13.53 | 13.65 | 13.46 | 13.47 | 1,990,108 | -0.08(-0.62%) |
Dec 29, 2021 | 13.43 | 13.60 | 13.31 | 13.55 | 4,413,947 | +0.18(+1.33%) |
Dec 28, 2021 | 13.39 | 13.61 | 13.37 | 13.38 | 1,689,709 | -0.14(-1.04%) |
Dec 27, 2021 | 13.26 | 13.55 | 13.17 | 13.52 | 3,276,487 | +0.30(+2.27%) |
Dec 23, 2021 | 13.08 | 13.31 | 13.06 | 13.22 | 4,917,842 | +0.22(+1.66%) |
Dec 22, 2021 | 12.94 | 13.02 | 12.84 | 13.00 | 2,133,888 | +0.11(+0.87%) |
Dec 21, 2021 | 12.66 | 12.94 | 12.60 | 12.89 | 4,396,609 | +0.38(+3.08%) |
Dec 20, 2021 | 12.91 | 12.93 | 12.31 | 12.50 | 4,895,513 | -0.53(-4.10%) |
Dec 17, 2021 | 13.17 | 13.23 | 12.92 | 13.04 | 7,228,707 | -0.17(-1.28%) |
Dec 16, 2021 | 13.40 | 13.45 | 13.17 | 13.21 | 4,822,454 | -0.05(-0.35%) |
Dec 15, 2021 | 13.24 | 13.29 | 13.03 | 13.25 | 2,947,272 | +0.04(+0.28%) |
Dec 14, 2021 | 13.23 | 13.49 | 13.16 | 13.22 | 3,486,113 | -0.07(-0.49%) |
Dec 13, 2021 | 13.41 | 13.44 | 13.27 | 13.28 | 3,011,290 | -0.13(-0.98%) |
Dec 10, 2021 | 13.72 | 13.72 | 13.38 | 13.41 | 2,742,493 | -0.17(-1.24%) |
Dec 09, 2021 | 13.46 | 13.64 | 13.31 | 13.58 | 2,644,788 | +0.01(+0.07%) |
Dec 08, 2021 | 13.62 | 13.69 | 13.46 | 13.57 | 3,055,654 | +0.01(+0.07%) |
Dec 07, 2021 | 13.37 | 13.63 | 13.28 | 13.56 | 2,250,031 | +0.23(+1.69%) |
Dec 06, 2021 | 13.46 | 13.55 | 13.31 | 13.34 | 3,884,604 | +0.10(+0.78%) |
Dec 03, 2021 | 13.42 | 13.51 | 13.12 | 13.23 | 4,215,339 | -0.09(-0.70%) |
Dec 02, 2021 | 13.19 | 13.43 | 13.13 | 13.33 | 4,615,466 | +0.23(+1.79%) |
Dec 01, 2021 | 13.54 | 13.70 | 13.08 | 13.09 | 3,726,539 | -0.13(-0.99%) |
Nov 30, 2021 | 13.35 | 13.45 | 13.17 | 13.23 | 3,845,522 | -0.32(-2.35%) |
Nov 29, 2021 | 13.79 | 13.83 | 13.35 | 13.54 | 4,926,636 | -0.08(-0.55%) |
Nov 26, 2021 | 13.88 | 13.88 | 13.37 | 13.62 | 2,194,094 | -0.58(-4.10%) |
Nov 24, 2021 | 14.08 | 14.37 | 14.08 | 14.20 | 2,400,381 | +0.05(+0.33%) |
Nov 23, 2021 | 14.22 | 14.35 | 14.15 | 14.15 | 2,945,857 | -0.03(-0.20%) |
Nov 22, 2021 | 14.17 | 14.41 | 14.14 | 14.18 | 3,583,026 | +0.13(+0.93%) |
Nov 19, 2021 | 13.87 | 14.20 | 13.86 | 14.05 | 3,232,112 | +0.01(+0.07%) |
Nov 18, 2021 | 14.01 | 14.10 | 14.00 | 14.04 | 3,765,816 | +0.06(+0.40%) |
Nov 17, 2021 | 14.08 | 14.25 | 13.94 | 13.99 | 3,617,111 | -0.43(-2.99%) |
Nov 16, 2021 | 14.32 | 14.58 | 14.25 | 14.42 | 2,534,880 | +0.08(+0.52%) |
Nov 15, 2021 | 14.42 | 14.53 | 14.31 | 14.34 | 2,325,961 | +0.04(+0.26%) |
Nov 12, 2021 | 14.44 | 14.49 | 14.20 | 14.30 | 2,561,820 | -0.14(-0.97%) |
Nov 11, 2021 | 14.34 | 14.53 | 14.32 | 14.45 | 1,615,800 | +0.11(+0.79%) |
Nov 10, 2021 | 14.43 | 14.32 | 14.33 | 2,399,201 | -0.06(-0.39%) | |
Nov 09, 2021 | 14.57 | 14.69 | 14.35 | 14.39 | 4,172,358 | -0.27(-1.86%) |
Nov 08, 2021 | 14.79 | 14.89 | 14.60 | 14.66 | 3,042,908 | -0.06(-0.38%) |
Nov 05, 2021 | 14.50 | 14.80 | 14.37 | 14.72 | 2,982,586 | +0.44(+3.07%) |
Nov 04, 2021 | 14.88 | 14.92 | 14.24 | 14.28 | 2,824,309 | -0.59(-3.95%) |
Nov 03, 2021 | 15.26 | 15.34 | 14.80 | 14.87 | 4,548,521 | -0.45(-2.93%) |
Nov 02, 2021 | 15.44 | 15.53 | 15.26 | 15.31 | 2,675,995 | -0.10(-0.67%) |