Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 15.43 | 16.00 | 15.93 | 176,626 | +0.36(+2.29%) | |
Jan 28, 2022 | 15.56 | 15.74 | 15.05 | 15.57 | 222,598 | -0.06(-0.41%) |
Jan 27, 2022 | 15.94 | 16.09 | 15.49 | 15.64 | 146,766 | -0.27(-1.67%) |
Jan 26, 2022 | 16.04 | 16.28 | 15.67 | 15.90 | 164,705 | -0.09(-0.57%) |
Jan 25, 2022 | 16.01 | 16.08 | 15.65 | 15.99 | 217,745 | -0.25(-1.52%) |
Jan 24, 2022 | 15.69 | 16.31 | 15.56 | 16.24 | 266,242 | +0.30(+1.89%) |
Jan 21, 2022 | 15.75 | 16.34 | 15.70 | 15.94 | 206,646 | +0.04(+0.23%) |
Jan 20, 2022 | 16.18 | 16.37 | 15.85 | 15.90 | 206,524 | -0.29(-1.81%) |
Jan 19, 2022 | 16.23 | 16.38 | 16.01 | 16.19 | 154,005 | -0.04(-0.22%) |
Jan 18, 2022 | 16.49 | 16.70 | 16.06 | 16.23 | 247,180 | -0.49(-2.95%) |
Jan 14, 2022 | 16.72 | 0 | -0.04(-0.22%) | |||
Jan 13, 2022 | 16.62 | 16.97 | 16.62 | 16.76 | 110,152 | +0.13(+0.77%) |
Jan 12, 2022 | 16.81 | 16.95 | 16.54 | 16.63 | 252,563 | -0.16(-0.98%) |
Jan 11, 2022 | 17.02 | 17.18 | 16.69 | 16.80 | 207,040 | -0.23(-1.34%) |
Jan 10, 2022 | 17.39 | 17.50 | 16.87 | 17.02 | 548,785 | -0.33(-1.90%) |
Jan 07, 2022 | 17.36 | 17.73 | 17.10 | 17.35 | 1,012,212 | -0.67(-3.70%) |
Jan 06, 2022 | 17.36 | 18.42 | 16.74 | 18.02 | 1,134,085 | +1.39(+8.35%) |
Jan 05, 2022 | 16.69 | 17.02 | 16.49 | 16.63 | 187,183 | -0.05(-0.33%) |
Jan 04, 2022 | 16.53 | 16.84 | 16.53 | 16.69 | 129,011 | +0.17(+1.05%) |
Jan 03, 2022 | 16.41 | 16.62 | 16.28 | 16.51 | 87,155 | +0.21(+1.29%) |
Dec 31, 2021 | 16.28 | 16.38 | 16.05 | 16.30 | 70,687 | -0.03(-0.17%) |
Dec 30, 2021 | 16.58 | 16.64 | 16.10 | 16.33 | 76,896 | -0.22(-1.33%) |
Dec 29, 2021 | 16.60 | 16.65 | 16.42 | 16.55 | 55,764 | +0.02(+0.11%) |
Dec 28, 2021 | 16.46 | 16.67 | 16.38 | 16.53 | 72,575 | +0.08(+0.50%) |
Dec 27, 2021 | 15.02 | 16.49 | 15.02 | 16.45 | 93,003 | +0.21(+1.29%) |
Dec 23, 2021 | 15.99 | 16.31 | 15.75 | 16.24 | 96,355 | +0.25(+1.54%) |
Dec 22, 2021 | 15.83 | 15.99 | 15.81 | 15.99 | 65,115 | +0.10(+0.63%) |
Dec 21, 2021 | 15.75 | 15.98 | 15.75 | 15.89 | 67,503 | +0.26(+1.64%) |
Dec 20, 2021 | 15.59 | 15.80 | 15.18 | 15.64 | 137,911 | -0.16(-1.04%) |
Dec 17, 2021 | 15.65 | 16.06 | 15.32 | 15.80 | 702,816 | +0.18(+1.17%) |
Dec 16, 2021 | 15.93 | 16.14 | 15.53 | 15.62 | 165,985 | -0.27(-1.72%) |
Dec 15, 2021 | 15.43 | 16.01 | 15.26 | 15.89 | 191,144 | +0.53(+3.45%) |
Dec 14, 2021 | 15.42 | 15.67 | 15.19 | 15.36 | 341,713 | -0.09(-0.59%) |
Dec 13, 2021 | 15.66 | 15.66 | 15.41 | 15.45 | 81,997 | -0.32(-2.03%) |
Dec 10, 2021 | 15.96 | 15.96 | 15.68 | 15.77 | 70,325 | -0.07(-0.46%) |
Dec 09, 2021 | 15.73 | 16.09 | 15.73 | 15.85 | 123,886 | +0.12(+0.76%) |
Dec 08, 2021 | 15.67 | 15.91 | 15.54 | 15.73 | 102,492 | +0.13(+0.82%) |
Dec 07, 2021 | 15.77 | 16.00 | 15.53 | 15.60 | 168,920 | -0.07(-0.47%) |
Dec 06, 2021 | 15.62 | 15.74 | 15.43 | 15.67 | 183,615 | +0.13(+0.82%) |
Dec 03, 2021 | 16.11 | 16.11 | 15.43 | 15.54 | 149,679 | -0.42(-2.63%) |
Dec 02, 2021 | 15.56 | 16.12 | 15.45 | 15.96 | 104,448 | +0.51(+3.31%) |
Dec 01, 2021 | 15.99 | 16.10 | 15.43 | 15.45 | 145,875 | -0.25(-1.57%) |
Nov 30, 2021 | 15.87 | 15.90 | 15.54 | 15.70 | 378,392 | -0.28(-1.77%) |
Nov 29, 2021 | 16.26 | 16.26 | 15.85 | 15.98 | 190,914 | -0.02(-0.11%) |
Nov 26, 2021 | 16.17 | 16.33 | 15.74 | 16.00 | 194,234 | -0.51(-3.10%) |
Nov 24, 2021 | 16.76 | 16.76 | 16.47 | 16.51 | 123,068 | -0.30(-1.80%) |
Nov 23, 2021 | 16.66 | 16.90 | 16.66 | 16.82 | 137,225 | +0.08(+0.50%) |
Nov 22, 2021 | 16.40 | 16.86 | 16.29 | 16.73 | 143,419 | +0.43(+2.63%) |
Nov 19, 2021 | 16.30 | 16.52 | 16.23 | 16.30 | 105,631 | -0.19(-1.16%) |
Nov 18, 2021 | 16.64 | 16.51 | 16.43 | 16.49 | 102,632 | -0.14(-0.82%) |
Nov 17, 2021 | 16.96 | 17.02 | 16.44 | 16.63 | 201,324 | -0.39(-2.31%) |
Nov 16, 2021 | 16.95 | 17.23 | 16.87 | 17.02 | 156,416 | +0.12(+0.70%) |
Nov 15, 2021 | 17.02 | 17.19 | 16.81 | 16.91 | 188,943 | -0.05(-0.32%) |
Nov 12, 2021 | 16.80 | 17.11 | 16.58 | 16.96 | 153,830 | +0.24(+1.41%) |
Nov 11, 2021 | 16.59 | 16.85 | 16.47 | 16.73 | 75,826 | +0.14(+0.82%) |
Nov 10, 2021 | 16.63 | 16.59 | 89,897 | -0.05(-0.27%) | ||
Nov 09, 2021 | 16.54 | 16.73 | 16.49 | 16.63 | 134,352 | -0.01(-0.05%) |
Nov 08, 2021 | 17.12 | 17.15 | 16.57 | 16.64 | 94,142 | -0.29(-1.71%) |
Nov 05, 2021 | 16.67 | 17.06 | 16.57 | 16.93 | 207,275 | +0.40(+2.41%) |
Nov 04, 2021 | 16.55 | 16.78 | 16.32 | 16.53 | 457,024 | -0.01(-0.05%) |
Nov 03, 2021 | 16.34 | 16.78 | 16.15 | 16.54 | 265,695 | +0.16(+1.00%) |
Nov 02, 2021 | 16.22 | 16.54 | 15.95 | 16.38 | 209,980 | +0.15(+0.89%) |