Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 15.29 | 15.61 | 15.60 | 3,996,882 | +0.07(+0.47%) | |
Jan 28, 2022 | 15.45 | 15.53 | 15.25 | 15.53 | 6,036,178 | -0.12(-0.78%) |
Jan 27, 2022 | 15.97 | 16.01 | 15.51 | 15.65 | 7,093,115 | -0.01(-0.05%) |
Jan 26, 2022 | 15.86 | 16.09 | 15.57 | 15.66 | 5,787,291 | +0.45(+2.98%) |
Jan 25, 2022 | 15.14 | 15.37 | 14.93 | 15.21 | 7,876,607 | -0.55(-3.49%) |
Jan 24, 2022 | 15.63 | 15.78 | 15.14 | 15.76 | 8,143,565 | -0.61(-3.76%) |
Jan 21, 2022 | 16.59 | 16.64 | 16.31 | 16.37 | 7,920,920 | -0.27(-1.60%) |
Jan 20, 2022 | 17.03 | 17.24 | 16.60 | 16.64 | 10,877,973 | -0.71(-4.10%) |
Jan 19, 2022 | 17.72 | 17.72 | 17.34 | 17.35 | 5,028,104 | -0.11(-0.65%) |
Jan 18, 2022 | 17.53 | 17.66 | 17.44 | 17.46 | 5,593,459 | -0.14(-0.78%) |
Jan 14, 2022 | 17.60 | 0 | +0.14(+0.79%) | |||
Jan 13, 2022 | 17.46 | 17.73 | 17.40 | 17.46 | 5,614,158 | +0.38(+2.23%) |
Jan 12, 2022 | 16.87 | 17.11 | 16.85 | 17.08 | 4,371,626 | +0.38(+2.28%) |
Jan 11, 2022 | 16.49 | 16.71 | 16.39 | 16.70 | 3,346,568 | +0.09(+0.54%) |
Jan 10, 2022 | 16.56 | 16.64 | 16.31 | 16.61 | 3,921,138 | +0.08(+0.49%) |
Jan 07, 2022 | 16.53 | 16.64 | 16.37 | 16.53 | 5,944,365 | -0.35(-2.06%) |
Jan 06, 2022 | 16.85 | 16.96 | 16.64 | 16.88 | 7,188,400 | +0.41(+2.51%) |
Jan 05, 2022 | 16.80 | 17.01 | 16.41 | 16.47 | 10,177,850 | +0.06(+0.34%) |
Jan 04, 2022 | 16.09 | 16.50 | 16.09 | 16.41 | 7,142,237 | +0.61(+3.84%) |
Jan 03, 2022 | 15.71 | 15.91 | 15.71 | 15.80 | 4,226,504 | +0.63(+4.16%) |
Dec 31, 2021 | 15.16 | 15.25 | 15.13 | 15.17 | 1,074,963 | +0.00(+0.00%) |
Dec 30, 2021 | 15.33 | 15.37 | 15.17 | 15.17 | 1,796,387 | -0.11(-0.69%) |
Dec 29, 2021 | 15.25 | 15.34 | 15.24 | 15.28 | 1,845,922 | -0.12(-0.79%) |
Dec 28, 2021 | 15.42 | 15.49 | 15.39 | 15.40 | 1,682,739 | -0.06(-0.37%) |
Dec 27, 2021 | 15.32 | 15.50 | 15.29 | 15.46 | 1,934,355 | +0.27(+1.76%) |
Dec 23, 2021 | 15.08 | 15.24 | 15.08 | 15.19 | 1,911,509 | +0.06(+0.43%) |
Dec 22, 2021 | 14.81 | 15.12 | 14.80 | 15.12 | 2,246,949 | +0.19(+1.30%) |
Dec 21, 2021 | 14.78 | 14.94 | 14.74 | 14.93 | 1,974,928 | +0.37(+2.56%) |
Dec 20, 2021 | 14.51 | 14.59 | 14.38 | 14.56 | 3,307,408 | -0.23(-1.59%) |
Dec 17, 2021 | 15.08 | 15.09 | 14.79 | 14.79 | 4,614,612 | -0.53(-3.48%) |
Dec 16, 2021 | 15.43 | 15.51 | 15.27 | 15.33 | 2,517,557 | +0.17(+1.12%) |
Dec 15, 2021 | 14.95 | 15.16 | 14.82 | 15.16 | 3,042,300 | +0.26(+1.74%) |
Dec 14, 2021 | 14.87 | 15.03 | 14.80 | 14.90 | 3,331,549 | -0.02(-0.11%) |
Dec 13, 2021 | 15.08 | 15.11 | 14.87 | 14.91 | 2,863,062 | -0.31(-2.02%) |
Dec 10, 2021 | 15.13 | 15.24 | 15.01 | 15.22 | 3,051,415 | +0.27(+1.78%) |
Dec 09, 2021 | 15.14 | 15.14 | 14.94 | 14.95 | 1,931,650 | -0.37(-2.43%) |
Dec 08, 2021 | 15.26 | 15.37 | 15.17 | 15.33 | 2,886,464 | +0.14(+0.91%) |
Dec 07, 2021 | 15.29 | 15.45 | 15.16 | 15.19 | 5,326,217 | +0.29(+1.95%) |
Dec 06, 2021 | 14.71 | 15.02 | 14.63 | 14.90 | 4,463,187 | +0.51(+3.54%) |
Dec 03, 2021 | 14.53 | 14.59 | 14.28 | 14.39 | 4,651,834 | -0.28(-1.93%) |
Dec 02, 2021 | 14.59 | 14.74 | 14.55 | 14.67 | 4,223,417 | +0.37(+2.60%) |
Dec 01, 2021 | 14.54 | 14.71 | 14.30 | 14.30 | 6,339,893 | +0.44(+3.21%) |
Nov 30, 2021 | 14.10 | 14.13 | 13.70 | 13.85 | 4,396,343 | -0.32(-2.28%) |
Nov 29, 2021 | 14.40 | 14.44 | 14.14 | 14.18 | 3,134,009 | -0.18(-1.24%) |
Nov 26, 2021 | 14.46 | 14.52 | 14.19 | 14.36 | 2,632,568 | -0.83(-5.48%) |
Nov 24, 2021 | 14.96 | 15.25 | 14.93 | 15.19 | 2,386,574 | -0.37(-2.39%) |
Nov 23, 2021 | 15.65 | 15.71 | 15.44 | 15.56 | 2,902,900 | -0.19(-1.18%) |
Nov 22, 2021 | 15.84 | 15.93 | 15.71 | 15.75 | 3,204,417 | -0.15(-0.92%) |
Nov 19, 2021 | 15.98 | 16.08 | 15.87 | 15.89 | 2,668,395 | -0.61(-3.68%) |
Nov 18, 2021 | 16.50 | 16.52 | 16.46 | 16.50 | 2,604,569 | +0.09(+0.54%) |
Nov 17, 2021 | 16.41 | 16.47 | 16.36 | 16.41 | 2,133,042 | -0.13(-0.78%) |
Nov 16, 2021 | 16.54 | 16.67 | 16.52 | 16.54 | 2,750,658 | -0.03(-0.20%) |
Nov 15, 2021 | 16.64 | 16.67 | 16.51 | 16.57 | 1,729,095 | +0.02(+0.10%) |
Nov 12, 2021 | 16.56 | 16.63 | 16.51 | 16.56 | 1,538,389 | -0.02(-0.10%) |
Nov 11, 2021 | 16.60 | 16.61 | 16.48 | 16.57 | 2,562,875 | -0.01(-0.05%) |
Nov 10, 2021 | 16.52 | 16.58 | 3,833,762 | +0.21(+1.28%) | ||
Nov 09, 2021 | 16.54 | 16.55 | 16.29 | 16.37 | 2,411,741 | -0.06(-0.39%) |
Nov 08, 2021 | 16.39 | 16.52 | 16.39 | 16.43 | 1,555,773 | -0.09(-0.54%) |
Nov 05, 2021 | 16.57 | 16.61 | 16.39 | 16.52 | 2,726,682 | +0.05(+0.29%) |
Nov 04, 2021 | 16.58 | 16.64 | 16.34 | 16.48 | 2,248,100 | -0.10(-0.59%) |
Nov 03, 2021 | 16.32 | 16.57 | 16.29 | 16.57 | 1,933,359 | +0.15(+0.94%) |
Nov 02, 2021 | 16.41 | 16.43 | 16.31 | 16.42 | 1,968,003 | +0.02(+0.10%) |