Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 14.29 | 15.16 | 15.09 | 1,009,341 | +0.59(+4.07%) | |
Jan 28, 2022 | 13.91 | 14.53 | 13.57 | 14.50 | 927,790 | +0.49(+3.50%) |
Jan 27, 2022 | 14.59 | 14.92 | 13.98 | 14.01 | 858,036 | -0.49(-3.38%) |
Jan 26, 2022 | 14.59 | 15.25 | 14.27 | 14.50 | 1,076,074 | +0.07(+0.49%) |
Jan 25, 2022 | 14.14 | 14.58 | 13.79 | 14.43 | 737,746 | +0.06(+0.42%) |
Jan 24, 2022 | 13.55 | 14.42 | 13.22 | 14.37 | 1,380,927 | +0.55(+3.98%) |
Jan 21, 2022 | 13.45 | 14.19 | 13.29 | 13.82 | 3,796,054 | +0.33(+2.45%) |
Jan 20, 2022 | 13.39 | 14.16 | 13.39 | 13.49 | 1,195,275 | +0.09(+0.67%) |
Jan 19, 2022 | 13.49 | 14.02 | 13.28 | 13.40 | 1,104,201 | -0.04(-0.30%) |
Jan 18, 2022 | 13.90 | 14.12 | 13.44 | 13.44 | 1,231,004 | -0.90(-6.28%) |
Jan 14, 2022 | 14.34 | 0 | +0.34(+2.43%) | |||
Jan 13, 2022 | 13.81 | 14.50 | 13.81 | 14.00 | 1,026,614 | +0.20(+1.45%) |
Jan 12, 2022 | 14.07 | 14.24 | 13.75 | 13.80 | 885,738 | -0.31(-2.20%) |
Jan 11, 2022 | 13.76 | 14.40 | 13.61 | 14.11 | 672,614 | +0.22(+1.58%) |
Jan 10, 2022 | 13.45 | 13.96 | 13.10 | 13.89 | 1,165,865 | +0.36(+2.66%) |
Jan 07, 2022 | 13.96 | 14.23 | 13.49 | 13.53 | 921,124 | -0.40(-2.87%) |
Jan 06, 2022 | 13.73 | 14.13 | 13.30 | 13.93 | 800,439 | +0.19(+1.38%) |
Jan 05, 2022 | 14.24 | 14.79 | 13.73 | 13.74 | 633,908 | -0.63(-4.38%) |
Jan 04, 2022 | 14.74 | 14.89 | 14.00 | 14.37 | 724,825 | -0.45(-3.04%) |
Jan 03, 2022 | 14.43 | 14.97 | 14.14 | 14.82 | 624,940 | +0.72(+5.11%) |
Dec 31, 2021 | 14.10 | 14.41 | 14.08 | 14.10 | 494,230 | -0.02(-0.14%) |
Dec 30, 2021 | 14.36 | 14.96 | 14.04 | 14.12 | 801,699 | -0.20(-1.40%) |
Dec 29, 2021 | 14.24 | 14.54 | 14.15 | 14.32 | 490,852 | -0.10(-0.69%) |
Dec 28, 2021 | 14.86 | 15.13 | 14.38 | 14.42 | 556,990 | -0.47(-3.16%) |
Dec 27, 2021 | 15.22 | 15.35 | 14.62 | 14.89 | 790,938 | -0.50(-3.25%) |
Dec 23, 2021 | 15.02 | 15.72 | 14.93 | 15.39 | 1,258,131 | +0.42(+2.81%) |
Dec 22, 2021 | 14.68 | 15.05 | 14.22 | 14.97 | 741,606 | +0.33(+2.25%) |
Dec 21, 2021 | 14.94 | 15.13 | 14.48 | 14.64 | 637,871 | -0.16(-1.08%) |
Dec 20, 2021 | 14.48 | 15.00 | 14.03 | 14.80 | 776,603 | +0.03(+0.20%) |
Dec 17, 2021 | 13.88 | 15.11 | 13.83 | 14.77 | 7,632,991 | +0.77(+5.50%) |
Dec 16, 2021 | 14.29 | 14.39 | 13.66 | 14.00 | 1,528,302 | -0.27(-1.89%) |
Dec 15, 2021 | 13.51 | 14.28 | 12.72 | 14.27 | 1,535,221 | +0.84(+6.25%) |
Dec 14, 2021 | 13.43 | 13.71 | 13.27 | 13.43 | 1,200,734 | -0.46(-3.31%) |
Dec 13, 2021 | 13.71 | 14.04 | 13.32 | 13.89 | 1,667,831 | -0.10(-0.71%) |
Dec 10, 2021 | 14.32 | 14.40 | 13.76 | 13.99 | 1,626,958 | -0.29(-2.03%) |
Dec 09, 2021 | 14.77 | 15.04 | 14.22 | 14.28 | 1,157,301 | -0.80(-5.31%) |
Dec 08, 2021 | 14.60 | 15.14 | 14.11 | 15.08 | 1,531,713 | +0.62(+4.30%) |
Dec 07, 2021 | 14.31 | 14.96 | 14.12 | 14.46 | 1,351,761 | +0.27(+1.89%) |
Dec 06, 2021 | 13.46 | 14.27 | 13.10 | 14.19 | 1,627,234 | +0.81(+6.08%) |
Dec 03, 2021 | 13.57 | 13.90 | 13.09 | 13.38 | 2,200,548 | -0.32(-2.33%) |
Dec 02, 2021 | 12.70 | 13.80 | 12.56 | 13.70 | 1,695,272 | +0.99(+7.82%) |
Dec 01, 2021 | 12.50 | 13.05 | 12.28 | 12.70 | 1,614,389 | +0.19(+1.54%) |
Nov 30, 2021 | 11.99 | 12.53 | 11.75 | 12.51 | 1,015,951 | +0.43(+3.54%) |
Nov 29, 2021 | 12.44 | 12.57 | 11.93 | 12.08 | 824,340 | -0.09(-0.72%) |
Nov 26, 2021 | 12.56 | 12.84 | 12.00 | 12.17 | 883,745 | -0.73(-5.66%) |
Nov 24, 2021 | 12.29 | 12.93 | 12.11 | 12.90 | 761,622 | +0.61(+4.94%) |
Nov 23, 2021 | 11.96 | 12.43 | 11.52 | 12.29 | 1,199,588 | +0.00(+0.02%) |
Nov 22, 2021 | 12.29 | 12.65 | 11.94 | 12.29 | 1,240,573 | +0.08(+0.66%) |
Nov 19, 2021 | 12.20 | 12.50 | 12.11 | 12.21 | 1,489,185 | +0.03(+0.28%) |
Nov 18, 2021 | 12.44 | 12.69 | 12.09 | 12.18 | 1,170,190 | -0.16(-1.33%) |
Nov 17, 2021 | 12.50 | 12.56 | 12.07 | 12.34 | 1,911,777 | -0.24(-1.91%) |
Nov 16, 2021 | 12.15 | 12.60 | 11.89 | 12.58 | 879,007 | +0.37(+3.03%) |
Nov 15, 2021 | 12.07 | 12.45 | 11.96 | 12.21 | 1,398,522 | +0.16(+1.33%) |
Nov 12, 2021 | 12.32 | 12.40 | 11.96 | 12.05 | 445,526 | -0.17(-1.39%) |
Nov 11, 2021 | 12.20 | 12.59 | 12.04 | 12.22 | 1,224,002 | +0.06(+0.49%) |
Nov 10, 2021 | 12.98 | 12.16 | 1,210,509 | +0.08(+0.66%) | ||
Nov 09, 2021 | 12.11 | 12.14 | 11.79 | 12.08 | 912,263 | -0.04(-0.33%) |
Nov 08, 2021 | 13.16 | 13.23 | 12.07 | 12.12 | 893,166 | -1.03(-7.83%) |
Nov 05, 2021 | 12.73 | 13.30 | 12.73 | 13.15 | 981,651 | +0.25(+1.94%) |
Nov 04, 2021 | 12.73 | 13.00 | 12.60 | 12.90 | 1,250,290 | +0.15(+1.18%) |
Nov 03, 2021 | 12.10 | 12.80 | 12.03 | 12.75 | 1,429,450 | +0.72(+5.99%) |
Nov 02, 2021 | 11.65 | 12.03 | 11.49 | 12.03 | 735,019 | +0.36(+3.08%) |