Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 14.71 | 15.00 | 14.93 | 107,241 | +0.08(+0.53%) | |
Jan 28, 2022 | 14.87 | 14.95 | 14.48 | 14.85 | 186,083 | +0.00(+0.00%) |
Jan 27, 2022 | 14.63 | 15.03 | 14.63 | 14.85 | 162,579 | +0.18(+1.21%) |
Jan 26, 2022 | 15.15 | 15.42 | 14.51 | 14.68 | 140,408 | -0.59(-3.87%) |
Jan 25, 2022 | 15.15 | 15.29 | 14.66 | 15.27 | 150,396 | -0.08(-0.51%) |
Jan 24, 2022 | 15.34 | 15.43 | 14.95 | 15.35 | 178,201 | -0.13(-0.83%) |
Jan 21, 2022 | 15.49 | 15.86 | 15.28 | 15.47 | 219,486 | -0.01(-0.06%) |
Jan 20, 2022 | 15.87 | 15.87 | 15.45 | 15.48 | 238,115 | -0.30(-1.87%) |
Jan 19, 2022 | 15.86 | 15.90 | 15.51 | 15.78 | 126,688 | -0.03(-0.19%) |
Jan 18, 2022 | 15.74 | 15.91 | 15.59 | 15.81 | 92,839 | -0.11(-0.68%) |
Jan 14, 2022 | 15.92 | 0 | -0.04(-0.25%) | |||
Jan 13, 2022 | 16.02 | 16.18 | 15.89 | 15.96 | 58,085 | +0.00(+0.00%) |
Jan 12, 2022 | 16.10 | 16.16 | 15.88 | 15.96 | 121,237 | +0.00(+0.00%) |
Jan 11, 2022 | 15.94 | 16.08 | 15.62 | 15.96 | 80,734 | +0.14(+0.87%) |
Jan 10, 2022 | 15.81 | 15.85 | 15.60 | 15.82 | 84,625 | +0.05(+0.31%) |
Jan 07, 2022 | 15.68 | 15.88 | 15.55 | 15.77 | 147,951 | +0.05(+0.31%) |
Jan 06, 2022 | 15.97 | 16.05 | 15.71 | 15.72 | 78,760 | -0.23(-1.42%) |
Jan 05, 2022 | 16.08 | 16.17 | 15.89 | 15.95 | 112,648 | -0.02(-0.12%) |
Jan 04, 2022 | 16.13 | 16.28 | 15.95 | 15.97 | 160,925 | +0.00(+0.00%) |
Jan 03, 2022 | 16.21 | 16.35 | 15.95 | 15.97 | 142,589 | -0.17(-1.04%) |
Dec 31, 2021 | 16.05 | 16.24 | 15.92 | 16.13 | 257,051 | +0.17(+1.05%) |
Dec 30, 2021 | 15.86 | 16.14 | 15.86 | 15.97 | 164,956 | -0.02(-0.12%) |
Dec 29, 2021 | 15.64 | 16.05 | 15.64 | 15.99 | 385,198 | +0.28(+1.75%) |
Dec 28, 2021 | 15.50 | 15.79 | 15.40 | 15.71 | 145,496 | +0.13(+0.82%) |
Dec 27, 2021 | 15.09 | 15.62 | 15.08 | 15.58 | 122,571 | +0.47(+3.13%) |
Dec 23, 2021 | 15.12 | 15.38 | 15.08 | 15.11 | 244,426 | +0.02(+0.13%) |
Dec 22, 2021 | 14.88 | 15.25 | 14.82 | 15.09 | 71,951 | +0.13(+0.85%) |
Dec 21, 2021 | 14.54 | 14.97 | 14.54 | 14.96 | 198,454 | +0.55(+3.82%) |
Dec 20, 2021 | 14.56 | 14.57 | 13.95 | 14.41 | 264,010 | -0.30(-2.07%) |
Dec 17, 2021 | 14.76 | 15.12 | 14.60 | 14.72 | 1,026,636 | -0.11(-0.73%) |
Dec 16, 2021 | 14.90 | 15.14 | 14.64 | 14.82 | 274,137 | -0.05(-0.33%) |
Dec 15, 2021 | 14.60 | 14.90 | 14.23 | 14.87 | 296,248 | +0.27(+1.82%) |
Dec 14, 2021 | 14.77 | 15.01 | 14.57 | 14.61 | 192,151 | -0.12(-0.80%) |
Dec 13, 2021 | 14.78 | 14.92 | 14.70 | 14.73 | 117,401 | -0.05(-0.33%) |
Dec 10, 2021 | 14.95 | 14.95 | 14.66 | 14.78 | 182,791 | -0.10(-0.66%) |
Dec 09, 2021 | 14.92 | 15.03 | 14.73 | 14.87 | 86,391 | -0.18(-1.18%) |
Dec 08, 2021 | 15.10 | 15.20 | 14.95 | 15.05 | 79,283 | +0.23(+1.53%) |
Dec 07, 2021 | 14.68 | 14.98 | 14.62 | 14.82 | 180,925 | +0.12(+0.80%) |
Dec 06, 2021 | 14.81 | 15.03 | 14.68 | 14.71 | 103,926 | +0.12(+0.81%) |
Dec 03, 2021 | 14.48 | 14.61 | 14.30 | 14.59 | 110,912 | +0.23(+1.57%) |
Dec 02, 2021 | 14.12 | 14.49 | 14.03 | 14.36 | 92,530 | +0.38(+2.74%) |
Dec 01, 2021 | 14.42 | 14.63 | 13.95 | 13.98 | 132,084 | -0.09(-0.63%) |
Nov 30, 2021 | 14.73 | 14.75 | 13.92 | 14.07 | 314,822 | -0.77(-5.17%) |
Nov 29, 2021 | 15.05 | 15.05 | 14.69 | 14.83 | 192,240 | -0.03(-0.20%) |
Nov 26, 2021 | 14.81 | 14.92 | 14.48 | 14.86 | 120,490 | -0.30(-2.01%) |
Nov 24, 2021 | 15.41 | 15.49 | 15.15 | 15.17 | 99,021 | -0.24(-1.53%) |
Nov 23, 2021 | 15.57 | 15.67 | 15.27 | 15.40 | 122,934 | -0.17(-1.07%) |
Nov 22, 2021 | 15.77 | 16.04 | 15.52 | 15.57 | 141,344 | -0.10(-0.63%) |
Nov 19, 2021 | 15.63 | 15.96 | 15.57 | 15.67 | 276,732 | -0.16(-0.99%) |
Nov 18, 2021 | 16.18 | 15.91 | 15.75 | 15.83 | 103,410 | -0.29(-1.77%) |
Nov 17, 2021 | 16.36 | 16.36 | 15.84 | 16.11 | 209,943 | -0.26(-1.56%) |
Nov 16, 2021 | 16.88 | 16.88 | 16.35 | 16.37 | 111,542 | -0.46(-2.75%) |
Nov 15, 2021 | 17.09 | 17.12 | 16.68 | 16.83 | 185,534 | -0.25(-1.44%) |
Nov 12, 2021 | 17.44 | 17.62 | 17.03 | 17.08 | 94,746 | -0.36(-2.09%) |
Nov 11, 2021 | 17.41 | 17.57 | 17.14 | 17.44 | 105,215 | +0.06(+0.34%) |
Nov 10, 2021 | 17.30 | 17.38 | 84,295 | +0.09(+0.51%) | ||
Nov 09, 2021 | 16.92 | 17.53 | 16.76 | 17.29 | 330,606 | +0.42(+2.51%) |
Nov 08, 2021 | 16.64 | 16.94 | 16.55 | 16.87 | 145,470 | +0.29(+1.72%) |
Nov 05, 2021 | 16.13 | 16.60 | 15.97 | 16.58 | 158,296 | +0.63(+3.94%) |
Nov 04, 2021 | 15.88 | 16.14 | 15.80 | 15.96 | 130,829 | +0.00(+0.00%) |
Nov 03, 2021 | 15.34 | 16.11 | 15.34 | 15.96 | 100,278 | +0.59(+3.84%) |
Nov 02, 2021 | 15.39 | 15.47 | 15.15 | 15.37 | 85,031 | -0.02(-0.13%) |