Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 13.08 | 13.52 | 13.46 | 1,334,234 | +0.30(+2.28%) | |
Jan 28, 2022 | 13.11 | 13.55 | 12.81 | 13.16 | 1,025,364 | -0.01(-0.08%) |
Jan 27, 2022 | 13.53 | 13.71 | 13.11 | 13.17 | 983,306 | -0.28(-2.08%) |
Jan 26, 2022 | 13.65 | 13.84 | 13.36 | 13.45 | 1,047,420 | -0.20(-1.47%) |
Jan 25, 2022 | 14.22 | 14.65 | 13.59 | 13.65 | 1,482,405 | -0.52(-3.67%) |
Jan 24, 2022 | 14.19 | 14.40 | 13.83 | 14.17 | 1,182,275 | -0.06(-0.42%) |
Jan 21, 2022 | 14.35 | 14.54 | 14.22 | 14.23 | 1,209,224 | -0.20(-1.39%) |
Jan 20, 2022 | 14.76 | 14.82 | 14.43 | 14.43 | 777,404 | -0.37(-2.50%) |
Jan 19, 2022 | 15.04 | 15.08 | 14.72 | 14.80 | 906,851 | -0.21(-1.40%) |
Jan 18, 2022 | 15.23 | 15.30 | 14.95 | 15.01 | 937,379 | -0.28(-1.83%) |
Jan 14, 2022 | 15.29 | 0 | +0.26(+1.73%) | |||
Jan 13, 2022 | 15.16 | 15.29 | 14.97 | 15.03 | 670,075 | -0.04(-0.27%) |
Jan 12, 2022 | 15.14 | 15.19 | 14.99 | 15.07 | 871,021 | -0.01(-0.07%) |
Jan 11, 2022 | 15.26 | 15.26 | 15.04 | 15.08 | 932,967 | -0.17(-1.11%) |
Jan 10, 2022 | 15.50 | 15.53 | 15.24 | 15.25 | 911,904 | -0.27(-1.74%) |
Jan 07, 2022 | 15.80 | 15.83 | 15.51 | 15.52 | 1,003,305 | -0.22(-1.40%) |
Jan 06, 2022 | 15.69 | 15.89 | 15.37 | 15.74 | 886,476 | -0.04(-0.25%) |
Jan 05, 2022 | 15.47 | 15.89 | 15.46 | 15.78 | 1,296,102 | +0.31(+2.00%) |
Jan 04, 2022 | 15.25 | 15.54 | 15.16 | 15.47 | 943,245 | +0.33(+2.18%) |
Jan 03, 2022 | 14.95 | 15.15 | 14.90 | 15.14 | 918,677 | +0.24(+1.61%) |
Dec 31, 2021 | 14.81 | 14.95 | 14.78 | 14.90 | 534,606 | +0.08(+0.54%) |
Dec 30, 2021 | 14.86 | 14.96 | 14.67 | 14.82 | 527,158 | +0.00(+0.00%) |
Dec 29, 2021 | 14.73 | 14.83 | 14.68 | 14.82 | 551,575 | +0.12(+0.82%) |
Dec 28, 2021 | 14.69 | 14.74 | 14.64 | 14.70 | 637,370 | +0.01(+0.07%) |
Dec 27, 2021 | 14.53 | 14.69 | 14.41 | 14.69 | 1,130,708 | +0.21(+1.45%) |
Dec 23, 2021 | 14.34 | 14.49 | 14.23 | 14.48 | 595,710 | +0.19(+1.33%) |
Dec 22, 2021 | 14.24 | 14.36 | 14.18 | 14.29 | 823,335 | +0.05(+0.35%) |
Dec 21, 2021 | 14.22 | 14.34 | 14.07 | 14.24 | 1,276,607 | +0.10(+0.71%) |
Dec 20, 2021 | 14.04 | 14.17 | 13.87 | 14.14 | 1,351,933 | +0.02(+0.14%) |
Dec 17, 2021 | 14.18 | 14.26 | 13.97 | 14.12 | 3,062,011 | -0.06(-0.42%) |
Dec 16, 2021 | 14.36 | 14.49 | 14.12 | 14.18 | 1,114,377 | -0.09(-0.63%) |
Dec 15, 2021 | 14.13 | 14.28 | 14.02 | 14.27 | 1,085,474 | +0.11(+0.78%) |
Dec 14, 2021 | 14.31 | 14.31 | 14.00 | 14.16 | 786,760 | +0.02(+0.14%) |
Dec 13, 2021 | 14.20 | 14.20 | 13.94 | 14.14 | 881,434 | -0.07(-0.49%) |
Dec 10, 2021 | 14.28 | 14.35 | 14.18 | 14.21 | 865,092 | +0.00(+0.00%) |
Dec 09, 2021 | 14.16 | 14.27 | 14.07 | 14.21 | 660,421 | -0.04(-0.28%) |
Dec 08, 2021 | 14.35 | 14.36 | 14.21 | 14.25 | 1,000,888 | -0.04(-0.28%) |
Dec 07, 2021 | 14.24 | 14.38 | 14.15 | 14.29 | 823,669 | +0.14(+0.99%) |
Dec 06, 2021 | 14.16 | 14.26 | 14.09 | 14.15 | 1,251,210 | +0.12(+0.86%) |
Dec 03, 2021 | 14.06 | 14.13 | 13.94 | 14.03 | 781,988 | +0.04(+0.29%) |
Dec 02, 2021 | 13.84 | 14.17 | 13.82 | 13.99 | 1,084,097 | +0.18(+1.30%) |
Dec 01, 2021 | 13.93 | 14.15 | 13.79 | 13.81 | 1,156,842 | +0.03(+0.22%) |
Nov 30, 2021 | 14.03 | 14.04 | 13.54 | 13.78 | 1,316,250 | -0.29(-2.06%) |
Nov 29, 2021 | 14.17 | 14.26 | 13.98 | 14.07 | 803,924 | -0.04(-0.28%) |
Nov 26, 2021 | 13.92 | 14.24 | 13.88 | 14.11 | 945,588 | -0.14(-0.98%) |
Nov 24, 2021 | 14.28 | 14.32 | 14.21 | 14.25 | 447,741 | -0.02(-0.13%) |
Nov 23, 2021 | 14.27 | 14.36 | 14.23 | 14.27 | 833,741 | +0.04(+0.27%) |
Nov 22, 2021 | 14.27 | 14.44 | 14.19 | 14.23 | 727,272 | -0.02(-0.14%) |
Nov 19, 2021 | 14.27 | 14.35 | 14.20 | 14.25 | 864,239 | -0.07(-0.49%) |
Nov 18, 2021 | 14.40 | 14.34 | 14.31 | 14.32 | 664,730 | -0.07(-0.49%) |
Nov 17, 2021 | 14.42 | 14.43 | 14.30 | 14.39 | 688,167 | +0.01(+0.07%) |
Nov 16, 2021 | 14.60 | 14.60 | 14.25 | 14.38 | 975,556 | +0.05(+0.35%) |
Nov 15, 2021 | 14.35 | 14.35 | 14.26 | 14.33 | 519,087 | +0.05(+0.35%) |
Nov 12, 2021 | 14.33 | 14.34 | 14.09 | 14.28 | 455,718 | +0.01(+0.07%) |
Nov 11, 2021 | 14.28 | 14.35 | 14.16 | 14.27 | 530,756 | +0.01(+0.07%) |
Nov 10, 2021 | 14.26 | 14.26 | 965,868 | -0.01(-0.07%) | ||
Nov 09, 2021 | 14.23 | 14.34 | 14.18 | 14.27 | 704,838 | +0.01(+0.07%) |
Nov 08, 2021 | 14.32 | 14.40 | 14.23 | 14.26 | 1,171,201 | -0.03(-0.21%) |
Nov 05, 2021 | 14.24 | 14.32 | 14.12 | 14.29 | 1,230,043 | +0.15(+1.06%) |
Nov 04, 2021 | 14.04 | 14.18 | 13.97 | 14.14 | 1,332,475 | +0.15(+1.07%) |
Nov 03, 2021 | 13.93 | 14.12 | 13.87 | 13.99 | 1,272,765 | +0.08(+0.58%) |
Nov 02, 2021 | 13.53 | 13.98 | 13.53 | 13.91 | 1,287,927 | +0.44(+3.27%) |