Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 15.15 | 15.12 | 421,168 | +0.01(+0.05%) | ||
Jan 28, 2022 | 15.05 | 15.09 | 14.97 | 15.11 | 328,937 | +0.00(+0.00%) |
Jan 27, 2022 | 15.03 | 15.14 | 14.82 | 15.11 | 306,755 | +0.32(+2.15%) |
Jan 26, 2022 | 14.97 | 15.04 | 14.71 | 14.79 | 445,928 | +0.01(+0.10%) |
Jan 25, 2022 | 14.41 | 14.84 | 14.41 | 14.78 | 420,847 | +0.15(+1.04%) |
Jan 24, 2022 | 14.48 | 14.64 | 13.89 | 14.63 | 1,528,500 | -0.30(-2.03%) |
Jan 21, 2022 | 15.37 | 15.41 | 14.91 | 14.93 | 655,103 | -0.51(-3.28%) |
Jan 20, 2022 | 15.48 | 15.65 | 15.38 | 15.44 | 353,524 | -0.08(-0.51%) |
Jan 19, 2022 | 15.56 | 15.62 | 15.41 | 15.52 | 300,483 | -0.04(-0.28%) |
Jan 18, 2022 | 15.58 | 15.68 | 15.47 | 15.56 | 293,073 | -0.08(-0.51%) |
Jan 14, 2022 | 15.64 | 0 | +0.01(+0.09%) | |||
Jan 13, 2022 | 15.51 | 15.66 | 15.51 | 15.63 | 341,774 | +0.04(+0.23%) |
Jan 12, 2022 | 15.55 | 15.65 | 15.51 | 15.59 | 465,304 | +0.03(+0.18%) |
Jan 11, 2022 | 15.45 | 15.58 | 15.40 | 15.56 | 402,141 | +0.12(+0.79%) |
Jan 10, 2022 | 15.33 | 15.44 | 15.23 | 15.44 | 392,988 | +0.06(+0.37%) |
Jan 07, 2022 | 15.32 | 15.43 | 15.32 | 15.38 | 213,776 | +0.04(+0.28%) |
Jan 06, 2022 | 15.19 | 15.37 | 15.07 | 15.34 | 345,310 | +0.15(+0.99%) |
Jan 05, 2022 | 15.25 | 15.42 | 15.19 | 15.19 | 373,448 | -0.06(-0.42%) |
Jan 04, 2022 | 15.27 | 15.30 | 15.23 | 15.25 | 296,528 | +0.06(+0.38%) |
Jan 03, 2022 | 15.12 | 15.21 | 15.08 | 15.20 | 343,058 | +0.07(+0.47%) |
Dec 31, 2021 | 15.07 | 15.26 | 15.07 | 15.12 | 350,070 | +0.08(+0.52%) |
Dec 30, 2021 | 15.05 | 15.12 | 15.03 | 15.05 | 247,576 | +0.00(+0.00%) |
Dec 29, 2021 | 14.91 | 15.12 | 14.91 | 15.05 | 292,766 | +0.11(+0.72%) |
Dec 28, 2021 | 14.87 | 15.08 | 14.87 | 14.94 | 309,029 | +0.06(+0.43%) |
Dec 27, 2021 | 14.97 | 15.02 | 14.86 | 14.87 | 408,261 | -0.04(-0.29%) |
Dec 23, 2021 | 14.87 | 14.93 | 14.80 | 14.92 | 384,015 | +0.21(+1.41%) |
Dec 22, 2021 | 14.69 | 14.79 | 14.67 | 14.71 | 340,992 | +0.04(+0.29%) |
Dec 21, 2021 | 14.57 | 14.76 | 14.51 | 14.67 | 310,526 | +0.19(+1.34%) |
Dec 20, 2021 | 14.97 | 14.97 | 14.44 | 14.47 | 699,739 | -0.56(-3.72%) |
Dec 17, 2021 | 15.00 | 15.15 | 14.92 | 15.03 | 261,836 | -0.01(-0.10%) |
Dec 16, 2021 | 15.08 | 15.18 | 15.04 | 15.05 | 290,456 | -0.03(-0.19%) |
Dec 15, 2021 | 15.15 | 15.19 | 15.00 | 15.07 | 447,988 | -0.11(-0.75%) |
Dec 14, 2021 | 15.18 | 15.25 | 15.15 | 15.19 | 243,096 | -0.05(-0.33%) |
Dec 13, 2021 | 15.27 | 15.27 | 15.08 | 15.24 | 333,625 | -0.04(-0.23%) |
Dec 10, 2021 | 15.31 | 15.32 | 15.23 | 15.28 | 228,366 | -0.07(-0.46%) |
Dec 09, 2021 | 15.23 | 15.36 | 15.23 | 15.35 | 249,823 | +0.09(+0.61%) |
Dec 08, 2021 | 15.26 | 15.33 | 15.20 | 15.25 | 262,146 | +0.00(+0.00%) |
Dec 07, 2021 | 15.13 | 15.36 | 15.09 | 15.25 | 282,702 | +0.15(+0.99%) |
Dec 06, 2021 | 15.16 | 15.20 | 14.89 | 15.11 | 582,589 | -0.05(-0.33%) |
Dec 03, 2021 | 15.31 | 15.42 | 15.15 | 15.16 | 575,603 | -0.13(-0.84%) |
Dec 02, 2021 | 15.22 | 15.35 | 15.21 | 15.28 | 262,641 | +0.10(+0.65%) |
Dec 01, 2021 | 15.31 | 15.44 | 15.18 | 15.18 | 308,866 | -0.11(-0.70%) |
Nov 30, 2021 | 15.26 | 15.34 | 15.20 | 15.29 | 360,158 | -0.05(-0.32%) |
Nov 29, 2021 | 15.29 | 15.36 | 15.26 | 15.34 | 185,287 | +0.14(+0.93%) |
Nov 26, 2021 | 15.20 | 15.23 | 15.13 | 15.20 | 247,900 | -0.13(-0.83%) |
Nov 24, 2021 | 15.30 | 15.34 | 15.23 | 15.33 | 252,952 | -0.02(-0.14%) |
Nov 23, 2021 | 15.42 | 15.47 | 15.26 | 15.35 | 366,308 | -0.09(-0.55%) |
Nov 22, 2021 | 15.47 | 15.49 | 15.40 | 15.43 | 253,021 | -0.01(-0.09%) |
Nov 19, 2021 | 15.52 | 15.52 | 15.41 | 15.45 | 375,961 | -0.06(-0.37%) |
Nov 18, 2021 | 15.54 | 15.51 | 15.46 | 15.50 | 327,301 | +0.04(+0.28%) |
Nov 17, 2021 | 15.40 | 15.49 | 15.34 | 15.46 | 248,790 | +0.06(+0.41%) |
Nov 16, 2021 | 15.34 | 15.41 | 15.31 | 15.40 | 245,511 | +0.08(+0.51%) |
Nov 15, 2021 | 15.36 | 15.40 | 15.29 | 15.32 | 325,212 | -0.04(-0.28%) |
Nov 12, 2021 | 15.40 | 15.43 | 15.32 | 15.36 | 165,870 | -0.04(-0.28%) |
Nov 11, 2021 | 15.42 | 15.47 | 15.37 | 15.40 | 187,964 | +0.00(+0.00%) |
Nov 10, 2021 | 15.56 | 15.37 | 15.40 | 414,175 | -0.25(-1.59%) | |
Nov 09, 2021 | 15.64 | 15.67 | 15.59 | 15.65 | 321,418 | +0.03(+0.22%) |
Nov 08, 2021 | 15.61 | 15.65 | 15.57 | 15.62 | 346,331 | +0.05(+0.32%) |
Nov 05, 2021 | 15.67 | 15.68 | 15.51 | 15.57 | 332,280 | -0.10(-0.63%) |
Nov 04, 2021 | 15.62 | 15.68 | 15.61 | 15.67 | 275,466 | +0.01(+0.05%) |
Nov 03, 2021 | 15.58 | 15.66 | 15.53 | 15.66 | 323,620 | +0.08(+0.54%) |
Nov 02, 2021 | 15.48 | 15.58 | 15.41 | 15.57 | 268,053 | +0.10(+0.64%) |