Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 15.43 | 15.26 | 15.64 | 87,847 | +0.08(+0.52%) | |
Jan 28, 2022 | 16.15 | 16.15 | 15.24 | 15.56 | 158,674 | -0.69(-4.25%) |
Jan 27, 2022 | 16.83 | 16.83 | 16.14 | 16.25 | 62,442 | -0.31(-1.89%) |
Jan 26, 2022 | 16.96 | 17.20 | 16.28 | 16.56 | 97,573 | -0.35(-2.07%) |
Jan 25, 2022 | 16.73 | 16.99 | 16.41 | 16.91 | 84,857 | +0.01(+0.05%) |
Jan 24, 2022 | 16.35 | 16.99 | 16.35 | 16.90 | 92,285 | +0.34(+2.06%) |
Jan 21, 2022 | 16.46 | 16.91 | 16.39 | 16.56 | 90,688 | -0.07(-0.43%) |
Jan 20, 2022 | 16.92 | 17.12 | 16.60 | 16.64 | 74,798 | -0.24(-1.43%) |
Jan 19, 2022 | 17.25 | 17.34 | 16.82 | 16.88 | 119,490 | -0.40(-2.33%) |
Jan 18, 2022 | 17.59 | 17.59 | 17.25 | 17.28 | 79,647 | -0.39(-2.18%) |
Jan 14, 2022 | 17.67 | 0 | +0.13(+0.71%) | |||
Jan 13, 2022 | 17.24 | 17.71 | 17.24 | 17.54 | 51,672 | +0.26(+1.50%) |
Jan 12, 2022 | 17.44 | 17.47 | 17.11 | 17.28 | 111,090 | -0.10(-0.57%) |
Jan 11, 2022 | 17.54 | 17.54 | 17.16 | 17.38 | 42,047 | -0.09(-0.51%) |
Jan 10, 2022 | 17.70 | 17.93 | 17.34 | 17.47 | 88,892 | -0.12(-0.66%) |
Jan 07, 2022 | 17.51 | 17.68 | 17.51 | 17.59 | 43,093 | +0.04(+0.26%) |
Jan 06, 2022 | 17.49 | 17.62 | 17.04 | 17.54 | 85,180 | +0.58(+3.44%) |
Jan 05, 2022 | 17.17 | 17.23 | 16.90 | 16.96 | 67,813 | -0.10(-0.58%) |
Jan 04, 2022 | 16.92 | 17.32 | 16.92 | 17.06 | 151,970 | +0.24(+1.44%) |
Jan 03, 2022 | 16.68 | 17.00 | 16.68 | 16.82 | 96,050 | +0.19(+1.13%) |
Dec 31, 2021 | 16.53 | 16.73 | 16.44 | 16.63 | 60,371 | +0.14(+0.87%) |
Dec 30, 2021 | 16.65 | 16.75 | 16.45 | 16.48 | 52,561 | -0.24(-1.45%) |
Dec 29, 2021 | 16.64 | 16.86 | 16.50 | 16.73 | 39,508 | +0.05(+0.32%) |
Dec 28, 2021 | 16.69 | 16.80 | 16.31 | 16.67 | 54,673 | -0.02(-0.11%) |
Dec 27, 2021 | 16.67 | 16.72 | 16.36 | 16.69 | 61,933 | +0.25(+1.53%) |
Dec 23, 2021 | 16.30 | 16.50 | 16.30 | 16.44 | 41,772 | +0.19(+1.16%) |
Dec 22, 2021 | 16.26 | 16.31 | 16.10 | 16.25 | 89,711 | +0.06(+0.39%) |
Dec 21, 2021 | 16.12 | 16.36 | 15.89 | 16.19 | 95,593 | +0.18(+1.12%) |
Dec 20, 2021 | 16.00 | 16.09 | 15.49 | 16.01 | 136,039 | -0.13(-0.83%) |
Dec 17, 2021 | 16.44 | 16.59 | 15.93 | 16.14 | 142,216 | -0.28(-1.69%) |
Dec 16, 2021 | 16.34 | 16.56 | 16.22 | 16.42 | 130,841 | +0.32(+2.00%) |
Dec 15, 2021 | 15.93 | 16.25 | 15.69 | 16.10 | 119,164 | +0.30(+1.93%) |
Dec 14, 2021 | 15.81 | 16.13 | 15.75 | 15.79 | 137,653 | -0.12(-0.73%) |
Dec 13, 2021 | 16.06 | 16.19 | 15.79 | 15.91 | 60,583 | -0.22(-1.39%) |
Dec 10, 2021 | 16.10 | 16.15 | 15.91 | 16.13 | 58,230 | +0.07(+0.45%) |
Dec 09, 2021 | 16.25 | 16.26 | 16.01 | 16.06 | 78,535 | -0.25(-1.54%) |
Dec 08, 2021 | 16.39 | 16.40 | 16.04 | 16.31 | 77,187 | +0.12(+0.77%) |
Dec 07, 2021 | 16.38 | 16.38 | 16.04 | 16.19 | 50,950 | -0.07(-0.44%) |
Dec 06, 2021 | 16.30 | 16.48 | 16.19 | 16.26 | 63,870 | +0.21(+1.33%) |
Dec 03, 2021 | 16.37 | 16.37 | 15.96 | 16.05 | 75,050 | -0.18(-1.10%) |
Dec 02, 2021 | 15.84 | 16.51 | 15.67 | 16.22 | 127,226 | +0.46(+2.93%) |
Dec 01, 2021 | 15.98 | 16.18 | 15.74 | 15.76 | 96,840 | +0.12(+0.74%) |
Nov 30, 2021 | 15.73 | 15.82 | 15.55 | 15.65 | 169,724 | -0.18(-1.12%) |
Nov 29, 2021 | 16.14 | 16.14 | 15.67 | 15.82 | 394,301 | +0.02(+0.11%) |
Nov 26, 2021 | 15.93 | 16.33 | 15.40 | 15.81 | 117,598 | -0.57(-3.48%) |
Nov 24, 2021 | 16.50 | 16.50 | 16.22 | 16.38 | 68,503 | -0.18(-1.07%) |
Nov 23, 2021 | 16.51 | 16.59 | 16.37 | 16.55 | 88,082 | +0.10(+0.59%) |
Nov 22, 2021 | 16.62 | 16.74 | 16.36 | 16.46 | 120,941 | +0.12(+0.71%) |
Nov 19, 2021 | 16.33 | 16.41 | 16.17 | 16.34 | 125,629 | -0.19(-1.13%) |
Nov 18, 2021 | 16.41 | 16.54 | 16.43 | 16.53 | 88,241 | +0.09(+0.54%) |
Nov 17, 2021 | 16.53 | 16.55 | 16.04 | 16.44 | 424,525 | -0.16(-0.96%) |
Nov 16, 2021 | 16.40 | 16.67 | 16.23 | 16.60 | 79,060 | +0.20(+1.25%) |
Nov 15, 2021 | 16.14 | 16.46 | 16.14 | 16.39 | 59,180 | +0.26(+1.60%) |
Nov 12, 2021 | 16.48 | 16.53 | 16.05 | 16.14 | 86,800 | -0.36(-2.16%) |
Nov 11, 2021 | 16.38 | 16.54 | 16.27 | 16.49 | 74,051 | +0.12(+0.71%) |
Nov 10, 2021 | 16.31 | 16.38 | 71,543 | +0.10(+0.60%) | ||
Nov 09, 2021 | 16.51 | 16.55 | 16.19 | 16.28 | 81,442 | -0.04(-0.27%) |
Nov 08, 2021 | 16.29 | 16.37 | 16.11 | 16.32 | 95,072 | +0.03(+0.16%) |
Nov 05, 2021 | 15.78 | 16.39 | 15.72 | 16.30 | 178,686 | +0.60(+3.86%) |
Nov 04, 2021 | 15.93 | 15.99 | 15.43 | 15.69 | 204,454 | -0.31(-1.95%) |
Nov 03, 2021 | 15.96 | 16.06 | 15.56 | 16.00 | 239,132 | -0.03(-0.17%) |
Nov 02, 2021 | 16.89 | 16.89 | 15.79 | 16.03 | 180,075 | -0.83(-4.91%) |