Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 14.98 | 15.26 | 15.21 | 18,060,976 | +0.19(+1.24%) | |
Jan 28, 2022 | 14.64 | 15.03 | 14.60 | 15.02 | 11,965,341 | +0.30(+2.02%) |
Jan 27, 2022 | 14.91 | 15.20 | 14.55 | 14.72 | 13,807,757 | -0.03(-0.19%) |
Jan 26, 2022 | 14.96 | 15.04 | 14.55 | 14.75 | 11,616,002 | -0.05(-0.31%) |
Jan 25, 2022 | 14.82 | 14.88 | 14.34 | 14.80 | 12,518,370 | -0.20(-1.30%) |
Jan 24, 2022 | 14.76 | 15.02 | 14.39 | 14.99 | 12,628,485 | -0.04(-0.25%) |
Jan 21, 2022 | 15.53 | 15.54 | 15.00 | 15.03 | 10,869,204 | -0.49(-3.18%) |
Jan 20, 2022 | 15.68 | 15.86 | 15.37 | 15.52 | 20,301,062 | -0.07(-0.42%) |
Jan 19, 2022 | 16.11 | 16.18 | 15.56 | 15.59 | 12,629,927 | -0.54(-3.35%) |
Jan 18, 2022 | 16.31 | 16.39 | 16.01 | 16.13 | 11,041,886 | -0.22(-1.37%) |
Jan 14, 2022 | 16.35 | 0 | +0.07(+0.40%) | |||
Jan 13, 2022 | 16.06 | 16.38 | 15.90 | 16.29 | 10,445,473 | +0.32(+1.98%) |
Jan 12, 2022 | 15.96 | 16.11 | 15.79 | 15.97 | 8,561,366 | +0.10(+0.65%) |
Jan 11, 2022 | 15.94 | 15.94 | 15.63 | 15.87 | 17,671,102 | +0.04(+0.24%) |
Jan 10, 2022 | 16.02 | 16.14 | 15.59 | 15.83 | 16,376,301 | -0.12(-0.76%) |
Jan 07, 2022 | 15.81 | 16.05 | 15.81 | 15.95 | 11,257,192 | +0.15(+0.94%) |
Jan 06, 2022 | 15.92 | 15.97 | 15.62 | 15.80 | 9,204,950 | +0.07(+0.47%) |
Jan 05, 2022 | 15.69 | 16.15 | 15.68 | 15.73 | 11,727,032 | +0.06(+0.36%) |
Jan 04, 2022 | 15.21 | 15.80 | 15.21 | 15.67 | 18,066,430 | +0.64(+4.27%) |
Jan 03, 2022 | 14.80 | 15.12 | 14.80 | 15.03 | 9,202,193 | +0.34(+2.35%) |
Dec 31, 2021 | 14.81 | 14.90 | 14.67 | 14.69 | 4,634,764 | -0.11(-0.76%) |
Dec 30, 2021 | 14.92 | 15.07 | 14.77 | 14.80 | 7,096,339 | -0.17(-1.12%) |
Dec 29, 2021 | 14.87 | 15.10 | 14.84 | 14.96 | 6,300,784 | +0.09(+0.63%) |
Dec 28, 2021 | 14.81 | 14.94 | 14.76 | 14.87 | 6,454,850 | +0.05(+0.31%) |
Dec 27, 2021 | 14.67 | 14.87 | 14.62 | 14.82 | 4,785,591 | +0.15(+1.02%) |
Dec 23, 2021 | 14.55 | 14.78 | 14.50 | 14.68 | 7,233,325 | +0.20(+1.35%) |
Dec 22, 2021 | 14.36 | 14.49 | 14.23 | 14.48 | 7,187,174 | +0.12(+0.84%) |
Dec 21, 2021 | 13.95 | 14.36 | 13.95 | 14.36 | 10,118,319 | +0.53(+3.84%) |
Dec 20, 2021 | 13.87 | 13.88 | 13.59 | 13.83 | 12,218,955 | -0.21(-1.53%) |
Dec 17, 2021 | 13.93 | 14.11 | 13.78 | 14.04 | 19,495,634 | +0.12(+0.87%) |
Dec 16, 2021 | 13.91 | 14.14 | 13.77 | 13.92 | 12,829,571 | +0.15(+1.08%) |
Dec 15, 2021 | 13.63 | 13.80 | 13.50 | 13.77 | 11,738,928 | +0.20(+1.51%) |
Dec 14, 2021 | 13.61 | 13.91 | 13.55 | 13.57 | 15,010,125 | -0.20(-1.49%) |
Dec 13, 2021 | 14.13 | 14.18 | 13.60 | 13.77 | 11,669,319 | -0.39(-2.76%) |
Dec 10, 2021 | 14.48 | 14.54 | 14.08 | 14.16 | 10,496,494 | -0.16(-1.11%) |
Dec 09, 2021 | 14.36 | 14.45 | 14.25 | 14.32 | 9,201,534 | -0.07(-0.52%) |
Dec 08, 2021 | 14.37 | 14.60 | 14.29 | 14.40 | 12,301,116 | +0.10(+0.71%) |
Dec 07, 2021 | 14.14 | 14.42 | 13.94 | 14.29 | 16,127,706 | +0.32(+2.31%) |
Dec 06, 2021 | 14.19 | 14.36 | 13.96 | 13.97 | 13,498,182 | -0.05(-0.33%) |
Dec 03, 2021 | 13.97 | 14.45 | 13.77 | 14.02 | 21,037,006 | +0.17(+1.20%) |
Dec 02, 2021 | 13.20 | 13.96 | 13.14 | 13.85 | 15,712,832 | +0.72(+5.49%) |
Dec 01, 2021 | 12.96 | 13.45 | 12.81 | 13.13 | 24,048,774 | -0.13(-0.98%) |
Nov 30, 2021 | 13.47 | 13.53 | 13.04 | 13.26 | 26,977,990 | -0.24(-1.78%) |
Nov 29, 2021 | 13.44 | 13.59 | 13.24 | 13.50 | 13,356,688 | +0.17(+1.25%) |
Nov 26, 2021 | 13.34 | 13.43 | 13.15 | 13.33 | 7,198,749 | -0.40(-2.89%) |
Nov 24, 2021 | 13.74 | 13.90 | 13.68 | 13.73 | 10,993,513 | +0.05(+0.34%) |
Nov 23, 2021 | 13.60 | 13.71 | 13.52 | 13.68 | 9,951,985 | +0.04(+0.27%) |
Nov 22, 2021 | 13.39 | 13.84 | 13.34 | 13.65 | 11,175,156 | +0.35(+2.64%) |
Nov 19, 2021 | 13.44 | 13.48 | 13.25 | 13.30 | 7,835,460 | -0.20(-1.51%) |
Nov 18, 2021 | 13.44 | 13.53 | 13.49 | 13.50 | 6,785,715 | +0.06(+0.41%) |
Nov 17, 2021 | 13.46 | 13.59 | 13.34 | 13.44 | 8,153,408 | -0.03(-0.21%) |
Nov 16, 2021 | 13.61 | 13.69 | 13.44 | 13.47 | 7,972,069 | -0.11(-0.82%) |
Nov 15, 2021 | 13.51 | 13.64 | 13.32 | 13.58 | 11,374,697 | +0.06(+0.41%) |
Nov 12, 2021 | 14.12 | 14.18 | 13.46 | 13.53 | 20,701,552 | -1.20(-8.16%) |
Nov 11, 2021 | 14.58 | 14.74 | 14.54 | 14.73 | 5,220,485 | +0.25(+1.72%) |
Nov 10, 2021 | 14.35 | 14.48 | 10,265,938 | +0.13(+0.90%) | ||
Nov 09, 2021 | 14.23 | 14.41 | 14.20 | 14.35 | 5,296,600 | +0.08(+0.58%) |
Nov 08, 2021 | 14.32 | 14.46 | 14.24 | 14.27 | 6,568,826 | -0.02(-0.13%) |
Nov 05, 2021 | 14.17 | 14.34 | 14.17 | 14.29 | 9,536,948 | +0.18(+1.24%) |
Nov 04, 2021 | 14.07 | 14.19 | 13.99 | 14.11 | 9,220,411 | -0.01(-0.07%) |
Nov 03, 2021 | 14.03 | 14.27 | 13.96 | 14.12 | 9,133,794 | +0.04(+0.26%) |
Nov 02, 2021 | 13.86 | 14.10 | 13.81 | 14.08 | 13,310,524 | +0.26(+1.87%) |