Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 15.74 | 16.01 | 163,502 | +0.20(+1.27%) | ||
Jan 28, 2022 | 15.50 | 15.96 | 15.25 | 15.81 | 231,502 | +0.32(+2.07%) |
Jan 27, 2022 | 15.73 | 15.95 | 15.40 | 15.49 | 137,952 | -0.21(-1.34%) |
Jan 26, 2022 | 16.02 | 16.18 | 15.52 | 15.70 | 247,137 | -0.28(-1.75%) |
Jan 25, 2022 | 15.87 | 16.28 | 15.56 | 15.98 | 251,678 | -0.07(-0.44%) |
Jan 24, 2022 | 15.63 | 16.19 | 15.54 | 16.05 | 304,353 | +0.27(+1.71%) |
Jan 21, 2022 | 15.86 | 16.29 | 15.78 | 15.78 | 197,419 | -0.22(-1.38%) |
Jan 20, 2022 | 15.94 | 16.40 | 15.94 | 16.00 | 173,776 | +0.02(+0.13%) |
Jan 19, 2022 | 15.95 | 16.11 | 15.81 | 15.98 | 126,781 | -0.01(-0.06%) |
Jan 18, 2022 | 16.48 | 16.67 | 15.97 | 15.99 | 345,556 | -0.70(-4.19%) |
Jan 14, 2022 | 16.69 | 0 | +0.21(+1.27%) | |||
Jan 13, 2022 | 16.33 | 16.67 | 16.30 | 16.48 | 276,867 | +0.30(+1.85%) |
Jan 12, 2022 | 15.99 | 16.32 | 15.81 | 16.18 | 210,017 | +0.21(+1.31%) |
Jan 11, 2022 | 15.85 | 16.03 | 15.76 | 15.97 | 154,352 | +0.12(+0.76%) |
Jan 10, 2022 | 16.00 | 16.01 | 15.58 | 15.85 | 138,680 | -0.26(-1.61%) |
Jan 07, 2022 | 16.24 | 16.30 | 16.07 | 16.11 | 98,897 | -0.18(-1.10%) |
Jan 06, 2022 | 16.61 | 16.61 | 16.25 | 16.29 | 115,974 | -0.22(-1.33%) |
Jan 05, 2022 | 16.59 | 16.88 | 16.42 | 16.51 | 188,140 | -0.05(-0.30%) |
Jan 04, 2022 | 16.31 | 16.73 | 16.30 | 16.56 | 255,352 | +0.17(+1.04%) |
Jan 03, 2022 | 16.02 | 16.41 | 15.84 | 16.39 | 375,684 | +0.43(+2.69%) |
Dec 31, 2021 | 15.85 | 16.06 | 15.83 | 15.96 | 108,778 | +0.14(+0.88%) |
Dec 30, 2021 | 15.99 | 16.13 | 15.78 | 15.82 | 126,670 | -0.18(-1.12%) |
Dec 29, 2021 | 16.00 | 16.21 | 15.95 | 16.00 | 162,465 | +0.02(+0.13%) |
Dec 28, 2021 | 15.95 | 16.09 | 15.81 | 15.98 | 177,747 | +0.09(+0.57%) |
Dec 27, 2021 | 16.06 | 16.06 | 15.36 | 15.89 | 117,802 | +0.14(+0.89%) |
Dec 23, 2021 | 15.82 | 15.89 | 15.68 | 15.75 | 125,602 | -0.04(-0.25%) |
Dec 22, 2021 | 15.68 | 15.88 | 15.54 | 15.79 | 81,789 | +0.13(+0.83%) |
Dec 21, 2021 | 15.52 | 15.75 | 15.49 | 15.66 | 91,823 | +0.27(+1.75%) |
Dec 20, 2021 | 15.50 | 15.71 | 15.26 | 15.39 | 96,721 | -0.40(-2.53%) |
Dec 17, 2021 | 15.99 | 16.19 | 15.73 | 15.79 | 339,260 | -0.20(-1.25%) |
Dec 16, 2021 | 16.23 | 16.23 | 15.86 | 15.99 | 219,701 | -0.10(-0.62%) |
Dec 15, 2021 | 15.89 | 16.20 | 15.68 | 16.09 | 144,330 | +0.15(+0.94%) |
Dec 14, 2021 | 15.94 | 16.25 | 15.78 | 15.94 | 125,883 | -0.15(-0.93%) |
Dec 13, 2021 | 16.06 | 16.24 | 15.82 | 16.09 | 106,425 | -0.03(-0.19%) |
Dec 10, 2021 | 16.27 | 16.27 | 16.09 | 16.12 | 74,678 | -0.14(-0.86%) |
Dec 09, 2021 | 16.25 | 16.48 | 16.10 | 16.26 | 109,472 | -0.09(-0.55%) |
Dec 08, 2021 | 15.86 | 16.44 | 15.68 | 16.35 | 131,970 | +0.39(+2.44%) |
Dec 07, 2021 | 15.85 | 16.12 | 15.84 | 15.96 | 100,221 | +0.22(+1.40%) |
Dec 06, 2021 | 15.45 | 15.83 | 15.36 | 15.74 | 98,897 | +0.36(+2.34%) |
Dec 03, 2021 | 15.66 | 15.67 | 15.18 | 15.38 | 169,173 | -0.15(-0.97%) |
Dec 02, 2021 | 15.38 | 15.57 | 14.76 | 15.53 | 273,068 | +0.18(+1.17%) |
Dec 01, 2021 | 15.30 | 15.51 | 15.16 | 15.35 | 315,176 | +0.24(+1.59%) |
Nov 30, 2021 | 15.02 | 15.16 | 14.77 | 15.11 | 200,849 | +0.28(+1.89%) |
Nov 29, 2021 | 15.27 | 15.32 | 14.74 | 14.83 | 411,941 | -0.22(-1.46%) |
Nov 26, 2021 | 15.48 | 15.66 | 14.78 | 15.05 | 164,701 | -0.64(-4.08%) |
Nov 24, 2021 | 15.21 | 15.85 | 15.20 | 15.69 | 220,304 | +0.40(+2.62%) |
Nov 23, 2021 | 15.15 | 15.37 | 14.81 | 15.29 | 222,087 | +0.27(+1.80%) |
Nov 22, 2021 | 15.09 | 15.11 | 14.66 | 15.02 | 208,593 | -0.06(-0.40%) |
Nov 19, 2021 | 15.06 | 15.33 | 15.06 | 15.08 | 232,758 | -0.06(-0.40%) |
Nov 18, 2021 | 15.73 | 15.17 | 15.04 | 15.14 | 321,502 | -0.46(-2.95%) |
Nov 17, 2021 | 16.02 | 16.07 | 15.52 | 15.60 | 193,146 | -0.42(-2.62%) |
Nov 16, 2021 | 16.30 | 16.30 | 15.99 | 16.02 | 133,435 | -0.37(-2.26%) |
Nov 15, 2021 | 16.43 | 16.70 | 16.30 | 16.39 | 121,782 | -0.35(-2.09%) |
Nov 12, 2021 | 16.54 | 16.79 | 16.44 | 16.74 | 282,386 | +0.27(+1.64%) |
Nov 11, 2021 | 16.52 | 16.64 | 16.26 | 16.47 | 145,588 | +0.04(+0.24%) |
Nov 10, 2021 | 16.62 | 16.43 | 89,776 | -0.24(-1.44%) | ||
Nov 09, 2021 | 16.67 | 16.70 | 16.40 | 16.67 | 113,971 | -0.03(-0.18%) |
Nov 08, 2021 | 17.05 | 17.18 | 16.67 | 16.70 | 100,822 | -0.30(-1.76%) |
Nov 05, 2021 | 16.98 | 17.10 | 16.64 | 17.00 | 194,115 | +0.32(+1.92%) |
Nov 04, 2021 | 17.16 | 17.21 | 16.55 | 16.68 | 144,486 | -0.33(-1.94%) |
Nov 03, 2021 | 17.38 | 17.38 | 16.45 | 17.01 | 476,973 | +0.58(+3.53%) |
Nov 02, 2021 | 17.23 | 17.23 | 16.30 | 16.43 | 110,341 | -0.53(-3.13%) |