Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 15.72 | 15.78 | 15.74 | 6,238,825 | -0.17(-1.04%) | |
Jan 28, 2022 | 15.72 | 15.90 | 15.47 | 15.90 | 4,487,270 | +0.16(+0.99%) |
Jan 27, 2022 | 16.20 | 16.43 | 15.58 | 15.75 | 4,535,146 | -0.30(-1.89%) |
Jan 26, 2022 | 16.15 | 16.40 | 15.80 | 16.05 | 7,355,655 | +0.05(+0.29%) |
Jan 25, 2022 | 15.79 | 16.12 | 15.38 | 16.01 | 6,113,589 | +0.03(+0.17%) |
Jan 24, 2022 | 15.47 | 16.00 | 15.19 | 15.98 | 6,348,165 | +0.20(+1.28%) |
Jan 21, 2022 | 15.94 | 16.12 | 15.74 | 15.78 | 11,018,205 | -0.22(-1.38%) |
Jan 20, 2022 | 16.40 | 16.40 | 15.73 | 16.00 | 10,612,770 | -0.18(-1.14%) |
Jan 19, 2022 | 16.89 | 16.93 | 16.18 | 16.18 | 5,600,098 | -0.66(-3.93%) |
Jan 18, 2022 | 17.14 | 17.22 | 16.81 | 16.84 | 4,686,633 | -0.29(-1.72%) |
Jan 14, 2022 | 17.14 | 0 | +0.16(+0.92%) | |||
Jan 13, 2022 | 16.85 | 17.04 | 16.79 | 16.98 | 9,181,939 | +0.26(+1.54%) |
Jan 12, 2022 | 16.89 | 16.92 | 16.54 | 16.72 | 5,975,573 | -0.08(-0.49%) |
Jan 11, 2022 | 16.86 | 16.86 | 16.55 | 16.81 | 6,754,239 | +0.07(+0.44%) |
Jan 10, 2022 | 17.07 | 17.13 | 16.50 | 16.73 | 9,010,994 | -0.18(-1.09%) |
Jan 07, 2022 | 16.69 | 16.98 | 16.51 | 16.92 | 5,932,940 | +0.28(+1.66%) |
Jan 06, 2022 | 16.24 | 16.73 | 16.14 | 16.64 | 5,159,228 | +0.67(+4.21%) |
Jan 05, 2022 | 16.12 | 16.25 | 15.96 | 15.97 | 5,102,647 | -0.04(-0.23%) |
Jan 04, 2022 | 15.64 | 16.09 | 15.58 | 16.01 | 4,770,006 | +0.61(+3.94%) |
Jan 03, 2022 | 15.26 | 15.53 | 15.22 | 15.40 | 4,450,687 | +0.38(+2.51%) |
Dec 31, 2021 | 15.04 | 15.16 | 14.98 | 15.02 | 2,328,882 | -0.04(-0.24%) |
Dec 30, 2021 | 15.15 | 15.30 | 15.06 | 15.06 | 2,250,083 | -0.07(-0.49%) |
Dec 29, 2021 | 15.09 | 15.16 | 14.98 | 15.13 | 2,541,298 | +0.07(+0.49%) |
Dec 28, 2021 | 14.87 | 15.14 | 14.85 | 15.06 | 2,566,025 | +0.15(+0.99%) |
Dec 27, 2021 | 14.70 | 14.94 | 14.56 | 14.91 | 4,591,602 | +0.22(+1.50%) |
Dec 23, 2021 | 14.68 | 14.75 | 14.59 | 14.69 | 2,942,851 | +0.14(+0.95%) |
Dec 22, 2021 | 14.39 | 14.59 | 14.32 | 14.55 | 3,490,951 | +0.11(+0.76%) |
Dec 21, 2021 | 14.26 | 14.48 | 14.18 | 14.44 | 5,141,263 | +0.42(+3.02%) |
Dec 20, 2021 | 14.26 | 14.33 | 13.80 | 14.02 | 4,985,980 | -0.50(-3.42%) |
Dec 17, 2021 | 14.98 | 15.01 | 14.28 | 14.52 | 12,942,001 | -0.49(-3.25%) |
Dec 16, 2021 | 15.10 | 15.25 | 14.89 | 15.00 | 5,734,537 | +0.13(+0.87%) |
Dec 15, 2021 | 14.93 | 14.99 | 14.67 | 14.87 | 5,776,139 | +0.02(+0.12%) |
Dec 14, 2021 | 14.69 | 15.00 | 14.66 | 14.86 | 6,501,105 | +0.19(+1.32%) |
Dec 13, 2021 | 14.91 | 14.92 | 14.55 | 14.66 | 4,535,117 | -0.36(-2.39%) |
Dec 10, 2021 | 15.13 | 15.17 | 14.86 | 15.02 | 4,113,131 | -0.06(-0.37%) |
Dec 09, 2021 | 15.19 | 15.24 | 15.00 | 15.08 | 3,690,523 | -0.19(-1.27%) |
Dec 08, 2021 | 15.21 | 15.41 | 15.20 | 15.27 | 4,695,218 | +0.07(+0.48%) |
Dec 07, 2021 | 15.21 | 15.33 | 15.12 | 15.20 | 6,377,598 | +0.06(+0.42%) |
Dec 06, 2021 | 14.97 | 15.31 | 14.87 | 15.13 | 5,552,879 | +0.54(+3.68%) |
Dec 03, 2021 | 14.92 | 14.96 | 14.50 | 14.59 | 4,849,988 | -0.33(-2.20%) |
Dec 02, 2021 | 14.54 | 15.03 | 14.45 | 14.92 | 4,131,434 | +0.57(+3.94%) |
Dec 01, 2021 | 15.04 | 15.24 | 14.35 | 14.36 | 4,377,346 | -0.35(-2.36%) |
Nov 30, 2021 | 14.88 | 14.94 | 14.61 | 14.70 | 4,346,016 | -0.45(-2.95%) |
Nov 29, 2021 | 15.43 | 15.43 | 14.96 | 15.15 | 3,257,271 | +0.09(+0.61%) |
Nov 26, 2021 | 15.24 | 15.27 | 14.77 | 15.06 | 3,499,493 | -0.73(-4.62%) |
Nov 24, 2021 | 15.80 | 15.93 | 15.72 | 15.79 | 2,371,114 | -0.05(-0.35%) |
Nov 23, 2021 | 15.69 | 15.87 | 15.65 | 15.84 | 3,493,091 | +0.31(+1.99%) |
Nov 22, 2021 | 15.60 | 15.71 | 15.44 | 15.53 | 3,250,119 | +0.24(+1.55%) |
Nov 19, 2021 | 15.25 | 15.42 | 15.13 | 15.30 | 2,621,283 | -0.23(-1.47%) |
Nov 18, 2021 | 15.61 | 15.56 | 15.49 | 15.52 | 2,520,315 | -0.12(-0.76%) |
Nov 17, 2021 | 15.71 | 15.77 | 15.49 | 15.64 | 2,272,293 | -0.12(-0.75%) |
Nov 16, 2021 | 15.76 | 15.86 | 15.58 | 15.76 | 3,163,390 | +0.05(+0.35%) |
Nov 15, 2021 | 15.76 | 15.82 | 15.66 | 15.71 | 2,725,225 | +0.05(+0.35%) |
Nov 12, 2021 | 15.80 | 15.80 | 15.51 | 15.65 | 2,967,950 | -0.15(-0.92%) |
Nov 11, 2021 | 15.78 | 15.87 | 15.69 | 15.80 | 2,371,672 | +0.03(+0.17%) |
Nov 10, 2021 | 15.81 | 15.71 | 15.77 | 3,948,530 | +0.03(+0.17%) | |
Nov 09, 2021 | 15.56 | 15.79 | 15.44 | 15.74 | 4,355,007 | -0.01(-0.06%) |
Nov 08, 2021 | 15.85 | 15.90 | 15.61 | 15.75 | 2,999,276 | -0.04(-0.23%) |
Nov 05, 2021 | 15.86 | 15.99 | 15.63 | 15.79 | 3,854,112 | +0.16(+1.05%) |
Nov 04, 2021 | 15.86 | 15.86 | 15.46 | 15.62 | 4,343,825 | -0.30(-1.89%) |
Nov 03, 2021 | 15.50 | 16.07 | 15.47 | 15.93 | 7,057,053 | +0.39(+2.52%) |
Nov 02, 2021 | 15.73 | 15.82 | 15.43 | 15.53 | 3,754,526 | -0.26(-1.67%) |