Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 13.65 | 13.27 | 13.32 | 5,412,001 | +0.43(+3.33%) | |
Jan 28, 2022 | 12.59 | 12.89 | 12.44 | 12.89 | 2,477,913 | +0.32(+2.56%) |
Jan 27, 2022 | 12.75 | 12.98 | 12.52 | 12.57 | 2,275,544 | -0.19(-1.47%) |
Jan 26, 2022 | 12.79 | 13.04 | 12.66 | 12.76 | 3,999,336 | +0.01(+0.07%) |
Jan 25, 2022 | 12.36 | 12.81 | 12.32 | 12.75 | 3,576,294 | +0.23(+1.86%) |
Jan 24, 2022 | 12.66 | 12.66 | 12.29 | 12.52 | 3,555,422 | -0.17(-1.34%) |
Jan 21, 2022 | 12.50 | 12.73 | 12.49 | 12.69 | 4,962,485 | +0.22(+1.79%) |
Jan 20, 2022 | 12.37 | 12.65 | 12.35 | 12.46 | 2,892,381 | +0.11(+0.87%) |
Jan 19, 2022 | 12.64 | 12.68 | 12.35 | 12.35 | 1,828,996 | -0.21(-1.71%) |
Jan 18, 2022 | 12.61 | 12.66 | 12.48 | 12.57 | 2,113,392 | -0.09(-0.71%) |
Jan 14, 2022 | 12.66 | 0 | -0.02(-0.14%) | |||
Jan 13, 2022 | 12.79 | 12.81 | 12.64 | 12.68 | 1,529,399 | -0.08(-0.63%) |
Jan 12, 2022 | 12.70 | 12.83 | 12.69 | 12.76 | 1,555,110 | +0.04(+0.28%) |
Jan 11, 2022 | 12.79 | 12.79 | 12.62 | 12.72 | 1,710,264 | -0.01(-0.07%) |
Jan 10, 2022 | 12.86 | 12.91 | 12.64 | 12.73 | 2,352,715 | -0.16(-1.25%) |
Jan 07, 2022 | 12.99 | 13.03 | 12.87 | 12.89 | 2,069,652 | -0.15(-1.17%) |
Jan 06, 2022 | 13.13 | 13.24 | 13.00 | 13.04 | 1,248,255 | -0.12(-0.88%) |
Jan 05, 2022 | 13.63 | 13.66 | 13.13 | 13.16 | 1,710,967 | -0.50(-3.67%) |
Jan 04, 2022 | 13.83 | 13.93 | 13.58 | 13.66 | 1,767,191 | -0.17(-1.23%) |
Jan 03, 2022 | 14.03 | 14.04 | 13.68 | 13.83 | 3,071,795 | -0.14(-1.02%) |
Dec 31, 2021 | 14.02 | 14.08 | 13.96 | 13.97 | 1,367,358 | -0.02(-0.13%) |
Dec 30, 2021 | 13.96 | 14.03 | 13.92 | 13.99 | 974,522 | +0.04(+0.26%) |
Dec 29, 2021 | 13.94 | 13.98 | 13.80 | 13.96 | 955,531 | +0.05(+0.38%) |
Dec 28, 2021 | 13.75 | 13.90 | 13.64 | 13.90 | 995,407 | +0.15(+1.10%) |
Dec 27, 2021 | 13.55 | 13.75 | 13.51 | 13.75 | 1,389,726 | +0.24(+1.77%) |
Dec 23, 2021 | 13.52 | 13.65 | 13.44 | 13.51 | 3,603,841 | +0.05(+0.40%) |
Dec 22, 2021 | 13.34 | 13.56 | 13.33 | 13.46 | 2,955,869 | +0.04(+0.33%) |
Dec 21, 2021 | 13.46 | 13.59 | 13.36 | 13.41 | 1,759,717 | +0.04(+0.33%) |
Dec 20, 2021 | 13.28 | 13.40 | 13.19 | 13.37 | 1,740,374 | -0.02(-0.13%) |
Dec 17, 2021 | 13.57 | 13.65 | 13.33 | 13.39 | 6,551,770 | -0.20(-1.50%) |
Dec 16, 2021 | 13.58 | 13.66 | 13.47 | 13.59 | 2,507,604 | +0.01(+0.07%) |
Dec 15, 2021 | 13.58 | 13.66 | 13.49 | 13.58 | 4,379,882 | +0.05(+0.39%) |
Dec 14, 2021 | 13.71 | 13.71 | 13.49 | 13.53 | 2,069,626 | -0.20(-1.49%) |
Dec 13, 2021 | 13.45 | 13.81 | 13.40 | 13.73 | 2,637,809 | +0.20(+1.51%) |
Dec 10, 2021 | 13.56 | 13.57 | 13.43 | 13.53 | 1,606,413 | +0.02(+0.13%) |
Dec 09, 2021 | 13.58 | 13.65 | 13.39 | 13.51 | 1,567,192 | -0.14(-1.04%) |
Dec 08, 2021 | 13.55 | 13.75 | 13.49 | 13.65 | 4,133,698 | +0.15(+1.12%) |
Dec 07, 2021 | 13.58 | 13.64 | 13.45 | 13.50 | 2,094,904 | -0.02(-0.13%) |
Dec 06, 2021 | 13.53 | 13.68 | 13.41 | 13.52 | 3,198,405 | +0.10(+0.73%) |
Dec 03, 2021 | 13.45 | 13.49 | 13.29 | 13.42 | 2,549,679 | +0.01(+0.07%) |
Dec 02, 2021 | 13.26 | 13.48 | 13.21 | 13.41 | 2,316,084 | +0.23(+1.75%) |
Dec 01, 2021 | 13.50 | 13.73 | 13.17 | 13.18 | 2,241,836 | -0.18(-1.33%) |
Nov 30, 2021 | 13.25 | 13.46 | 13.20 | 13.36 | 4,015,575 | +0.00(+0.00%) |
Nov 29, 2021 | 13.41 | 13.52 | 13.33 | 13.36 | 2,579,845 | +0.02(+0.13%) |
Nov 26, 2021 | 13.30 | 13.46 | 13.15 | 13.34 | 1,010,626 | -0.26(-1.89%) |
Nov 24, 2021 | 13.52 | 13.64 | 13.46 | 13.60 | 1,395,815 | +0.07(+0.52%) |
Nov 23, 2021 | 13.48 | 13.65 | 13.41 | 13.53 | 1,374,058 | +0.02(+0.13%) |
Nov 22, 2021 | 13.56 | 13.72 | 13.46 | 13.51 | 1,340,346 | -0.01(-0.07%) |
Nov 19, 2021 | 13.51 | 13.67 | 13.45 | 13.52 | 1,741,944 | +0.01(+0.07%) |
Nov 18, 2021 | 13.45 | 13.53 | 13.42 | 13.51 | 3,358,337 | -0.11(-0.78%) |
Nov 17, 2021 | 13.34 | 13.65 | 13.23 | 13.62 | 1,740,376 | +0.21(+1.59%) |
Nov 16, 2021 | 13.49 | 13.52 | 13.26 | 13.41 | 1,461,735 | -0.07(-0.53%) |
Nov 15, 2021 | 13.17 | 13.48 | 13.15 | 13.48 | 1,649,268 | +0.35(+2.64%) |
Nov 12, 2021 | 13.19 | 13.22 | 13.07 | 13.13 | 1,734,488 | -0.05(-0.40%) |
Nov 11, 2021 | 13.17 | 13.21 | 13.07 | 13.18 | 2,251,257 | +0.01(+0.07%) |
Nov 10, 2021 | 13.16 | 13.17 | 2,659,877 | +0.01(+0.07%) | ||
Nov 09, 2021 | 13.25 | 13.25 | 13.11 | 13.17 | 1,646,816 | -0.04(-0.34%) |
Nov 08, 2021 | 13.18 | 13.27 | 13.10 | 13.21 | 1,907,779 | +0.12(+0.95%) |
Nov 05, 2021 | 12.94 | 13.33 | 12.94 | 13.09 | 2,441,684 | +0.28(+2.15%) |
Nov 04, 2021 | 13.17 | 13.17 | 12.70 | 12.81 | 1,827,804 | -0.36(-2.70%) |
Nov 03, 2021 | 13.03 | 13.27 | 13.03 | 13.17 | 3,386,587 | +0.10(+0.75%) |
Nov 02, 2021 | 13.15 | 13.20 | 13.07 | 13.07 | 927,803 | -0.03(-0.20%) |