Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 16.19 | 16.75 | 16.69 | 569,368 | +0.77(+4.84%) | |
Jan 28, 2022 | 15.61 | 15.92 | 15.41 | 15.92 | 385,475 | +0.27(+1.73%) |
Jan 27, 2022 | 15.71 | 15.84 | 15.60 | 15.65 | 517,161 | -0.24(-1.51%) |
Jan 26, 2022 | 16.08 | 16.19 | 15.79 | 15.89 | 627,410 | -0.04(-0.25%) |
Jan 25, 2022 | 16.00 | 16.18 | 15.77 | 15.93 | 1,390,586 | -0.97(-5.74%) |
Jan 24, 2022 | 16.63 | 16.90 | 16.30 | 16.90 | 1,193,572 | -0.42(-2.42%) |
Jan 21, 2022 | 17.24 | 17.44 | 17.06 | 17.32 | 451,977 | -0.08(-0.46%) |
Jan 20, 2022 | 17.45 | 17.68 | 17.40 | 17.40 | 601,356 | +0.88(+5.33%) |
Jan 19, 2022 | 16.79 | 16.85 | 16.51 | 16.52 | 637,367 | -0.45(-2.65%) |
Jan 18, 2022 | 16.99 | 17.17 | 16.86 | 16.97 | 1,010,167 | -0.85(-4.77%) |
Jan 14, 2022 | 17.82 | 0 | +0.21(+1.19%) | |||
Jan 13, 2022 | 18.07 | 18.09 | 17.61 | 17.61 | 929,482 | -0.42(-2.33%) |
Jan 12, 2022 | 18.17 | 18.23 | 17.86 | 18.03 | 548,576 | +0.99(+5.81%) |
Jan 11, 2022 | 16.69 | 17.04 | 16.62 | 17.04 | 662,102 | +0.86(+5.28%) |
Jan 10, 2022 | 16.17 | 16.22 | 15.99 | 16.18 | 1,005,901 | +0.00(+0.03%) |
Jan 07, 2022 | 16.10 | 16.25 | 16.06 | 16.18 | 2,271,998 | +0.13(+0.81%) |
Jan 06, 2022 | 15.95 | 16.18 | 15.76 | 16.05 | 810,228 | -0.10(-0.62%) |
Jan 05, 2022 | 16.30 | 16.55 | 16.15 | 16.15 | 1,298,390 | -0.63(-3.75%) |
Jan 04, 2022 | 16.88 | 16.92 | 16.50 | 16.78 | 1,483,412 | -0.02(-0.12%) |
Jan 03, 2022 | 16.69 | 16.84 | 16.54 | 16.80 | 485,615 | +0.19(+1.14%) |
Dec 31, 2021 | 16.46 | 16.75 | 16.46 | 16.61 | 540,915 | +0.16(+0.97%) |
Dec 30, 2021 | 16.05 | 16.53 | 16.04 | 16.45 | 483,741 | +0.46(+2.88%) |
Dec 29, 2021 | 16.05 | 16.06 | 15.90 | 15.99 | 716,833 | -0.20(-1.24%) |
Dec 28, 2021 | 16.17 | 16.21 | 16.05 | 16.19 | 526,972 | -0.44(-2.65%) |
Dec 27, 2021 | 16.62 | 16.69 | 16.59 | 16.63 | 436,976 | +0.07(+0.42%) |
Dec 23, 2021 | 16.30 | 16.67 | 16.25 | 16.56 | 602,301 | +0.80(+5.08%) |
Dec 22, 2021 | 15.50 | 15.80 | 15.48 | 15.76 | 978,039 | +0.28(+1.81%) |
Dec 21, 2021 | 15.35 | 15.51 | 15.33 | 15.48 | 1,082,772 | +0.10(+0.65%) |
Dec 20, 2021 | 15.35 | 15.53 | 15.28 | 15.38 | 1,113,823 | -0.07(-0.45%) |
Dec 17, 2021 | 15.34 | 15.59 | 15.22 | 15.45 | 574,149 | -0.19(-1.21%) |
Dec 16, 2021 | 15.93 | 15.95 | 15.59 | 15.64 | 418,336 | +0.05(+0.32%) |
Dec 15, 2021 | 15.48 | 15.60 | 15.33 | 15.59 | 425,163 | +0.02(+0.13%) |
Dec 14, 2021 | 15.64 | 15.86 | 15.57 | 15.57 | 1,122,088 | -0.47(-2.93%) |
Dec 13, 2021 | 16.11 | 16.15 | 15.99 | 16.04 | 479,074 | -0.30(-1.84%) |
Dec 10, 2021 | 16.38 | 16.50 | 16.26 | 16.34 | 483,653 | -0.03(-0.18%) |
Dec 09, 2021 | 16.54 | 16.62 | 16.37 | 16.37 | 239,365 | -0.44(-2.62%) |
Dec 08, 2021 | 16.89 | 16.95 | 16.78 | 16.81 | 487,684 | -0.23(-1.35%) |
Dec 07, 2021 | 16.59 | 17.10 | 16.59 | 17.04 | 853,482 | +0.84(+5.15%) |
Dec 06, 2021 | 15.97 | 16.38 | 15.85 | 16.20 | 643,861 | +0.38(+2.43%) |
Dec 03, 2021 | 16.13 | 16.16 | 15.69 | 15.82 | 468,047 | -0.41(-2.53%) |
Dec 02, 2021 | 16.25 | 16.42 | 16.01 | 16.23 | 797,510 | -0.20(-1.22%) |
Dec 01, 2021 | 16.62 | 16.91 | 16.41 | 16.43 | 586,877 | +0.56(+3.53%) |
Nov 30, 2021 | 16.13 | 16.32 | 15.73 | 15.87 | 1,040,748 | +0.01(+0.06%) |
Nov 29, 2021 | 16.01 | 16.06 | 15.85 | 15.86 | 513,583 | -0.31(-1.92%) |
Nov 26, 2021 | 16.34 | 16.41 | 16.08 | 16.17 | 339,269 | -0.35(-2.12%) |
Nov 24, 2021 | 16.37 | 16.56 | 16.26 | 16.52 | 361,560 | -0.18(-1.08%) |
Nov 23, 2021 | 16.66 | 16.95 | 16.62 | 16.70 | 925,180 | -0.31(-1.82%) |
Nov 22, 2021 | 17.10 | 17.27 | 16.94 | 17.01 | 483,420 | -0.33(-1.90%) |
Nov 19, 2021 | 17.51 | 17.54 | 17.30 | 17.34 | 364,442 | -0.11(-0.63%) |
Nov 18, 2021 | 17.50 | 17.48 | 17.41 | 17.45 | 480,964 | -0.09(-0.48%) |
Nov 17, 2021 | 17.73 | 17.74 | 17.47 | 17.54 | 467,596 | -0.27(-1.54%) |
Nov 16, 2021 | 17.88 | 17.97 | 17.71 | 17.81 | 3,407,427 | +0.65(+3.79%) |
Nov 15, 2021 | 17.21 | 17.30 | 17.13 | 17.16 | 270,665 | +0.03(+0.18%) |
Nov 12, 2021 | 17.27 | 17.28 | 17.07 | 17.13 | 384,140 | +0.34(+2.03%) |
Nov 11, 2021 | 16.53 | 16.86 | 16.49 | 16.79 | 1,341,185 | -0.15(-0.89%) |
Nov 10, 2021 | 16.47 | 17.00 | 16.94 | 1,253,962 | +0.10(+0.59%) | |
Nov 09, 2021 | 16.99 | 16.99 | 16.76 | 16.84 | 622,622 | -0.06(-0.36%) |
Nov 08, 2021 | 16.79 | 16.95 | 16.77 | 16.90 | 435,187 | +0.02(+0.12%) |
Nov 05, 2021 | 17.07 | 17.07 | 16.81 | 16.88 | 538,580 | -0.57(-3.27%) |
Nov 04, 2021 | 17.53 | 17.57 | 17.39 | 17.45 | 711,003 | -0.28(-1.58%) |
Nov 03, 2021 | 17.48 | 17.75 | 17.47 | 17.73 | 239,910 | +0.65(+3.81%) |
Nov 02, 2021 | 17.41 | 17.42 | 17.08 | 17.08 | 335,437 | -0.61(-3.45%) |