Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 14.05 | 14.51 | 138,582 | +0.75(+5.45%) | ||
Jan 28, 2022 | 13.33 | 13.96 | 12.90 | 13.76 | 101,401 | +0.43(+3.23%) |
Jan 27, 2022 | 13.61 | 13.95 | 13.30 | 13.33 | 103,051 | -0.15(-1.11%) |
Jan 26, 2022 | 13.82 | 14.26 | 13.26 | 13.48 | 80,944 | -0.02(-0.15%) |
Jan 25, 2022 | 13.89 | 14.16 | 13.06 | 13.50 | 133,757 | -0.75(-5.26%) |
Jan 24, 2022 | 13.10 | 14.35 | 12.64 | 14.25 | 286,193 | +0.77(+5.71%) |
Jan 21, 2022 | 12.91 | 13.82 | 12.91 | 13.48 | 244,335 | +0.24(+1.81%) |
Jan 20, 2022 | 13.13 | 13.85 | 13.13 | 13.24 | 259,898 | +0.33(+2.56%) |
Jan 19, 2022 | 13.27 | 13.64 | 12.86 | 12.91 | 137,169 | -0.17(-1.30%) |
Jan 18, 2022 | 13.67 | 13.76 | 13.03 | 13.08 | 191,206 | -0.93(-6.64%) |
Jan 14, 2022 | 14.01 | 0 | +0.27(+1.97%) | |||
Jan 13, 2022 | 14.43 | 14.73 | 13.49 | 13.74 | 362,795 | -0.76(-5.24%) |
Jan 12, 2022 | 15.40 | 15.85 | 14.50 | 14.50 | 523,595 | -1.34(-8.46%) |
Jan 11, 2022 | 15.99 | 16.32 | 15.76 | 15.84 | 95,962 | -0.07(-0.44%) |
Jan 10, 2022 | 15.69 | 16.00 | 14.86 | 15.91 | 139,167 | +0.12(+0.76%) |
Jan 07, 2022 | 15.13 | 16.15 | 15.11 | 15.79 | 146,206 | +0.64(+4.22%) |
Jan 06, 2022 | 15.39 | 15.95 | 15.01 | 15.15 | 154,786 | -0.12(-0.79%) |
Jan 05, 2022 | 16.64 | 16.64 | 15.27 | 15.27 | 112,017 | -1.38(-8.29%) |
Jan 04, 2022 | 16.96 | 16.96 | 16.12 | 16.65 | 165,040 | -0.14(-0.83%) |
Jan 03, 2022 | 16.02 | 16.97 | 15.60 | 16.79 | 188,377 | +0.92(+5.80%) |
Dec 31, 2021 | 16.34 | 16.43 | 15.82 | 15.87 | 157,713 | -0.51(-3.11%) |
Dec 30, 2021 | 15.98 | 16.88 | 15.91 | 16.38 | 128,058 | +0.36(+2.25%) |
Dec 29, 2021 | 17.54 | 17.54 | 15.97 | 16.02 | 106,635 | -0.50(-3.03%) |
Dec 28, 2021 | 17.29 | 17.29 | 16.41 | 16.52 | 79,121 | -0.60(-3.50%) |
Dec 27, 2021 | 17.11 | 17.20 | 16.75 | 17.12 | 112,341 | +0.02(+0.12%) |
Dec 23, 2021 | 17.09 | 17.40 | 16.77 | 17.10 | 80,655 | +0.01(+0.06%) |
Dec 22, 2021 | 17.23 | 17.52 | 16.91 | 17.09 | 68,889 | -0.06(-0.35%) |
Dec 21, 2021 | 17.07 | 17.50 | 16.95 | 17.15 | 199,536 | +0.15(+0.88%) |
Dec 20, 2021 | 17.02 | 17.22 | 16.65 | 17.00 | 228,974 | -0.38(-2.19%) |
Dec 17, 2021 | 16.04 | 17.57 | 16.04 | 17.38 | 214,432 | +0.44(+2.60%) |
Dec 16, 2021 | 17.99 | 18.03 | 16.44 | 16.94 | 242,914 | -0.74(-4.19%) |
Dec 15, 2021 | 17.40 | 17.86 | 16.84 | 17.68 | 185,571 | +0.29(+1.67%) |
Dec 14, 2021 | 17.44 | 17.51 | 16.62 | 17.39 | 292,101 | -0.18(-1.02%) |
Dec 13, 2021 | 18.12 | 18.37 | 17.41 | 17.57 | 89,217 | -0.63(-3.46%) |
Dec 10, 2021 | 18.31 | 18.62 | 17.91 | 18.20 | 155,016 | +0.02(+0.11%) |
Dec 09, 2021 | 18.63 | 18.63 | 17.82 | 18.18 | 144,750 | -0.44(-2.36%) |
Dec 08, 2021 | 18.66 | 18.93 | 18.01 | 18.62 | 83,785 | +0.15(+0.81%) |
Dec 07, 2021 | 17.91 | 18.58 | 17.89 | 18.47 | 237,577 | +0.92(+5.24%) |
Dec 06, 2021 | 17.59 | 17.85 | 16.95 | 17.55 | 168,677 | +0.02(+0.11%) |
Dec 03, 2021 | 17.67 | 17.75 | 16.54 | 17.53 | 219,307 | -0.05(-0.28%) |
Dec 02, 2021 | 17.37 | 17.95 | 17.02 | 17.58 | 113,461 | +0.20(+1.15%) |
Dec 01, 2021 | 18.90 | 19.00 | 17.28 | 17.38 | 125,808 | -0.90(-4.92%) |
Nov 30, 2021 | 18.31 | 18.65 | 17.65 | 18.28 | 224,080 | -0.26(-1.40%) |
Nov 29, 2021 | 18.97 | 19.35 | 18.16 | 18.54 | 123,306 | +0.00(+0.00%) |
Nov 26, 2021 | 18.84 | 19.41 | 18.32 | 18.54 | 57,592 | -0.57(-2.98%) |
Nov 24, 2021 | 19.23 | 19.68 | 18.71 | 19.11 | 129,884 | +0.03(+0.16%) |
Nov 23, 2021 | 19.07 | 19.45 | 18.52 | 19.08 | 266,549 | +0.20(+1.06%) |
Nov 22, 2021 | 19.97 | 20.00 | 18.64 | 18.88 | 204,548 | -1.31(-6.49%) |
Nov 19, 2021 | 20.69 | 20.97 | 19.89 | 20.19 | 180,378 | -0.61(-2.93%) |
Nov 18, 2021 | 21.34 | 20.86 | 20.57 | 20.80 | 378,846 | -0.76(-3.53%) |
Nov 17, 2021 | 21.66 | 21.80 | 21.15 | 21.56 | 167,942 | -0.16(-0.74%) |
Nov 16, 2021 | 21.00 | 21.85 | 21.00 | 21.72 | 122,457 | +0.28(+1.31%) |
Nov 15, 2021 | 21.22 | 21.55 | 20.95 | 21.44 | 180,482 | -0.25(-1.15%) |
Nov 12, 2021 | 21.50 | 21.84 | 21.39 | 21.69 | 88,939 | +0.19(+0.88%) |
Nov 11, 2021 | 21.45 | 22.28 | 21.44 | 21.50 | 158,849 | -0.04(-0.19%) |
Nov 10, 2021 | 21.42 | 21.56 | 21.54 | 257,152 | +0.34(+1.60%) | |
Nov 09, 2021 | 20.55 | 21.36 | 20.11 | 21.20 | 303,212 | +0.52(+2.51%) |
Nov 08, 2021 | 20.50 | 20.80 | 20.06 | 20.68 | 162,230 | +0.12(+0.58%) |
Nov 05, 2021 | 20.85 | 20.92 | 19.86 | 20.56 | 368,503 | -0.09(-0.44%) |
Nov 04, 2021 | 20.85 | 20.99 | 20.40 | 20.65 | 366,826 | -0.35(-1.67%) |
Nov 03, 2021 | 20.60 | 21.16 | 20.40 | 21.00 | 203,443 | +0.36(+1.74%) |
Nov 02, 2021 | 20.62 | 20.73 | 20.06 | 20.64 | 382,524 | +0.14(+0.68%) |