Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 14.50 | 15.52 | 15.51 | 99,399 | +0.97(+6.67%) | |
Jan 28, 2022 | 14.14 | 14.57 | 13.79 | 14.54 | 120,054 | +0.28(+1.96%) |
Jan 27, 2022 | 15.12 | 15.12 | 14.10 | 14.26 | 110,221 | -0.65(-4.36%) |
Jan 26, 2022 | 14.79 | 15.27 | 14.70 | 14.91 | 106,609 | +0.28(+1.91%) |
Jan 25, 2022 | 14.47 | 14.70 | 14.11 | 14.63 | 104,531 | -0.13(-0.88%) |
Jan 24, 2022 | 14.74 | 14.98 | 13.93 | 14.76 | 186,535 | -0.37(-2.45%) |
Jan 21, 2022 | 14.92 | 15.36 | 14.52 | 15.13 | 260,008 | -0.02(-0.13%) |
Jan 20, 2022 | 15.54 | 15.94 | 15.12 | 15.15 | 114,346 | -0.37(-2.38%) |
Jan 19, 2022 | 15.65 | 15.86 | 15.37 | 15.52 | 134,728 | +0.02(+0.13%) |
Jan 18, 2022 | 15.79 | 15.79 | 15.41 | 15.50 | 96,761 | -0.35(-2.21%) |
Jan 14, 2022 | 15.85 | 0 | -0.16(-1.00%) | |||
Jan 13, 2022 | 16.36 | 16.50 | 15.92 | 16.01 | 73,439 | -0.35(-2.14%) |
Jan 12, 2022 | 16.28 | 16.77 | 16.25 | 16.36 | 161,775 | +0.11(+0.68%) |
Jan 11, 2022 | 15.79 | 16.30 | 15.72 | 16.25 | 119,705 | +0.46(+2.91%) |
Jan 10, 2022 | 15.59 | 15.83 | 15.46 | 15.79 | 93,451 | +0.19(+1.22%) |
Jan 07, 2022 | 15.56 | 15.97 | 15.47 | 15.60 | 62,189 | -0.10(-0.64%) |
Jan 06, 2022 | 16.05 | 16.19 | 15.64 | 15.70 | 74,450 | -0.16(-1.01%) |
Jan 05, 2022 | 16.54 | 16.75 | 15.85 | 15.86 | 81,496 | -0.56(-3.41%) |
Jan 04, 2022 | 15.90 | 16.52 | 15.80 | 16.42 | 101,467 | +0.62(+3.92%) |
Jan 03, 2022 | 15.24 | 15.97 | 15.24 | 15.80 | 108,906 | +0.20(+1.25%) |
Dec 31, 2021 | 15.40 | 15.82 | 15.33 | 15.61 | 89,876 | +0.28(+1.79%) |
Dec 30, 2021 | 15.08 | 15.64 | 14.84 | 15.33 | 90,302 | +0.19(+1.25%) |
Dec 29, 2021 | 15.05 | 15.15 | 14.99 | 15.14 | 110,700 | -0.01(-0.07%) |
Dec 28, 2021 | 14.81 | 15.37 | 14.81 | 15.15 | 106,179 | +0.28(+1.88%) |
Dec 27, 2021 | 14.73 | 15.04 | 14.55 | 14.87 | 106,815 | +0.13(+0.88%) |
Dec 23, 2021 | 14.83 | 14.95 | 14.58 | 14.74 | 135,166 | -0.08(-0.54%) |
Dec 22, 2021 | 15.11 | 15.15 | 14.76 | 14.82 | 128,606 | -0.22(-1.46%) |
Dec 21, 2021 | 15.11 | 15.34 | 14.99 | 15.04 | 133,031 | +0.05(+0.33%) |
Dec 20, 2021 | 15.34 | 15.57 | 14.80 | 14.99 | 257,296 | -0.76(-4.83%) |
Dec 17, 2021 | 15.46 | 16.34 | 15.23 | 15.75 | 430,227 | +0.26(+1.68%) |
Dec 16, 2021 | 14.50 | 15.96 | 14.31 | 15.49 | 414,875 | -0.58(-3.61%) |
Dec 15, 2021 | 16.49 | 16.55 | 15.67 | 16.07 | 201,776 | -0.29(-1.77%) |
Dec 14, 2021 | 17.39 | 17.39 | 16.26 | 16.36 | 145,005 | -0.84(-4.88%) |
Dec 13, 2021 | 17.30 | 17.50 | 17.01 | 17.20 | 70,431 | -0.16(-0.92%) |
Dec 10, 2021 | 17.74 | 17.82 | 17.07 | 17.36 | 129,770 | -0.36(-2.03%) |
Dec 09, 2021 | 18.16 | 18.19 | 17.66 | 17.72 | 74,008 | -0.72(-3.90%) |
Dec 08, 2021 | 18.42 | 18.82 | 18.14 | 18.44 | 73,822 | +0.03(+0.16%) |
Dec 07, 2021 | 19.03 | 19.03 | 18.27 | 18.41 | 66,691 | -0.12(-0.65%) |
Dec 06, 2021 | 18.89 | 18.90 | 18.19 | 18.53 | 105,362 | -0.06(-0.32%) |
Dec 03, 2021 | 19.17 | 19.19 | 18.31 | 18.59 | 85,800 | -0.62(-3.23%) |
Dec 02, 2021 | 19.48 | 19.52 | 19.02 | 19.21 | 140,830 | -0.06(-0.31%) |
Dec 01, 2021 | 21.00 | 21.00 | 19.17 | 19.27 | 201,903 | -0.97(-4.79%) |
Nov 30, 2021 | 21.45 | 21.45 | 19.59 | 20.24 | 105,425 | -1.23(-5.73%) |
Nov 29, 2021 | 22.74 | 22.74 | 21.37 | 21.47 | 73,369 | -0.67(-3.03%) |
Nov 26, 2021 | 22.10 | 22.50 | 21.34 | 22.14 | 42,584 | -0.82(-3.57%) |
Nov 24, 2021 | 22.96 | 23.20 | 22.82 | 22.96 | 88,968 | -0.24(-1.03%) |
Nov 23, 2021 | 23.77 | 24.21 | 22.94 | 23.20 | 53,580 | -0.50(-2.11%) |
Nov 22, 2021 | 23.84 | 24.16 | 23.51 | 23.70 | 71,074 | +0.24(+1.02%) |
Nov 19, 2021 | 23.78 | 23.93 | 22.86 | 23.46 | 91,277 | -0.49(-2.05%) |
Nov 18, 2021 | 24.74 | 23.95 | 23.74 | 23.95 | 60,977 | -0.81(-3.27%) |
Nov 17, 2021 | 24.91 | 25.00 | 24.22 | 24.76 | 52,233 | -0.55(-2.17%) |
Nov 16, 2021 | 24.67 | 25.75 | 24.67 | 25.31 | 75,597 | +0.09(+0.36%) |
Nov 15, 2021 | 25.27 | 25.43 | 24.56 | 25.22 | 52,454 | +0.18(+0.72%) |
Nov 12, 2021 | 24.75 | 25.49 | 24.53 | 25.04 | 50,941 | +0.40(+1.62%) |
Nov 11, 2021 | 23.80 | 24.78 | 23.35 | 24.64 | 127,733 | +1.14(+4.85%) |
Nov 10, 2021 | 24.09 | 23.50 | 133,525 | -0.92(-3.77%) | ||
Nov 09, 2021 | 25.06 | 25.40 | 24.02 | 24.42 | 109,286 | -0.83(-3.29%) |
Nov 08, 2021 | 24.00 | 25.61 | 23.67 | 25.25 | 310,870 | +3.41(+15.61%) |
Nov 05, 2021 | 21.71 | 22.29 | 21.35 | 21.84 | 68,894 | +0.37(+1.72%) |
Nov 04, 2021 | 21.90 | 22.19 | 21.21 | 21.47 | 45,106 | -0.24(-1.11%) |
Nov 03, 2021 | 21.45 | 22.22 | 21.44 | 21.71 | 64,869 | +0.31(+1.45%) |
Nov 02, 2021 | 21.15 | 21.49 | 20.72 | 21.40 | 75,990 | +0.15(+0.71%) |