Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 12.20 | 12.95 | 11.44 | 12.40 | 95,222 | +0.10(+0.81%) |
Jan 27, 2022 | 13.25 | 13.25 | 12.11 | 12.30 | 102,174 | -0.85(-6.46%) |
Jan 26, 2022 | 13.86 | 13.86 | 12.75 | 13.15 | 129,481 | -0.37(-2.74%) |
Jan 25, 2022 | 13.45 | 14.19 | 12.78 | 13.52 | 134,839 | -0.02(-0.15%) |
Jan 24, 2022 | 13.47 | 14.20 | 13.03 | 13.54 | 378,274 | -0.53(-3.77%) |
Jan 21, 2022 | 14.75 | 14.86 | 14.07 | 14.07 | 74,341 | -0.78(-5.25%) |
Jan 20, 2022 | 15.60 | 15.73 | 14.69 | 14.85 | 121,061 | -0.60(-3.88%) |
Jan 19, 2022 | 15.00 | 16.07 | 14.85 | 15.45 | 309,449 | +1.45(+10.36%) |
Jan 18, 2022 | 15.34 | 15.59 | 13.78 | 14.00 | 194,110 | -1.38(-8.97%) |
Jan 14, 2022 | 15.38 | 0 | +0.27(+1.79%) | |||
Jan 13, 2022 | 15.11 | 15.28 | 14.78 | 15.11 | 78,346 | -0.02(-0.13%) |
Jan 12, 2022 | 15.85 | 15.90 | 14.80 | 15.13 | 55,499 | -0.77(-4.84%) |
Jan 11, 2022 | 14.85 | 15.90 | 14.85 | 15.90 | 69,549 | +1.19(+8.09%) |
Jan 10, 2022 | 14.64 | 14.99 | 14.21 | 14.71 | 184,281 | -0.25(-1.67%) |
Jan 07, 2022 | 14.95 | 15.57 | 14.80 | 14.96 | 73,877 | -0.07(-0.47%) |
Jan 06, 2022 | 15.06 | 15.31 | 14.16 | 15.03 | 163,911 | -0.14(-0.92%) |
Jan 05, 2022 | 15.56 | 15.94 | 14.76 | 15.17 | 83,450 | -0.29(-1.88%) |
Jan 04, 2022 | 16.82 | 17.83 | 15.35 | 15.46 | 157,068 | -0.06(-0.39%) |
Jan 03, 2022 | 15.81 | 16.10 | 15.04 | 15.52 | 72,513 | -0.38(-2.39%) |
Dec 31, 2021 | 16.38 | 16.40 | 15.54 | 15.90 | 81,498 | -0.38(-2.33%) |
Dec 30, 2021 | 16.27 | 16.95 | 15.86 | 16.28 | 92,391 | +0.33(+2.07%) |
Dec 29, 2021 | 16.45 | 16.84 | 15.58 | 15.95 | 55,576 | -0.58(-3.51%) |
Dec 28, 2021 | 16.53 | 16.88 | 15.61 | 16.53 | 50,025 | +0.11(+0.67%) |
Dec 27, 2021 | 16.40 | 16.98 | 16.40 | 16.42 | 51,569 | +0.04(+0.24%) |
Dec 23, 2021 | 15.00 | 16.63 | 15.00 | 16.38 | 63,309 | +1.42(+9.49%) |
Dec 22, 2021 | 15.30 | 15.75 | 14.68 | 14.96 | 77,274 | -0.49(-3.17%) |
Dec 21, 2021 | 13.43 | 15.90 | 13.38 | 15.45 | 414,833 | +2.02(+15.04%) |
Dec 20, 2021 | 13.65 | 13.99 | 12.99 | 13.43 | 181,712 | -0.59(-4.21%) |
Dec 17, 2021 | 14.10 | 14.57 | 13.75 | 14.02 | 153,066 | -0.10(-0.71%) |
Dec 16, 2021 | 15.24 | 15.46 | 13.62 | 14.12 | 136,850 | -0.84(-5.61%) |
Dec 15, 2021 | 15.03 | 15.98 | 14.55 | 14.96 | 67,123 | -0.01(-0.07%) |
Dec 14, 2021 | 15.19 | 15.19 | 14.50 | 14.97 | 161,983 | -0.53(-3.42%) |
Dec 13, 2021 | 15.91 | 16.25 | 15.02 | 15.50 | 94,449 | -0.22(-1.40%) |
Dec 10, 2021 | 16.98 | 16.98 | 15.26 | 15.72 | 60,585 | -0.20(-1.26%) |
Dec 09, 2021 | 15.32 | 16.98 | 14.36 | 15.92 | 145,220 | +0.69(+4.53%) |
Dec 08, 2021 | 15.78 | 16.84 | 14.74 | 15.23 | 173,257 | -0.30(-1.93%) |
Dec 07, 2021 | 14.88 | 15.79 | 14.79 | 15.53 | 292,649 | +0.54(+3.60%) |
Dec 06, 2021 | 16.27 | 16.94 | 14.89 | 14.99 | 267,327 | -1.34(-8.21%) |
Dec 03, 2021 | 16.78 | 17.27 | 16.22 | 16.33 | 48,870 | -0.62(-3.66%) |
Dec 02, 2021 | 18.17 | 19.79 | 16.30 | 16.95 | 108,568 | -1.08(-5.99%) |
Dec 01, 2021 | 18.98 | 18.98 | 17.59 | 18.03 | 134,531 | -0.47(-2.54%) |
Nov 30, 2021 | 18.78 | 19.03 | 18.31 | 18.50 | 76,714 | -0.54(-2.84%) |
Nov 29, 2021 | 19.10 | 19.19 | 18.32 | 19.04 | 89,583 | -0.35(-1.81%) |
Nov 26, 2021 | 18.96 | 19.39 | 18.26 | 19.39 | 48,521 | +0.06(+0.31%) |
Nov 24, 2021 | 18.82 | 19.79 | 18.12 | 19.33 | 77,451 | +0.60(+3.20%) |
Nov 23, 2021 | 18.97 | 19.00 | 17.72 | 18.73 | 219,055 | -0.83(-4.24%) |
Nov 22, 2021 | 19.16 | 19.90 | 18.55 | 19.56 | 59,646 | +0.42(+2.19%) |
Nov 19, 2021 | 20.40 | 20.65 | 18.60 | 19.14 | 139,650 | -1.50(-7.27%) |
Nov 18, 2021 | 20.90 | 20.64 | 20.24 | 20.64 | 97,304 | -0.14(-0.67%) |
Nov 17, 2021 | 21.19 | 21.59 | 20.50 | 20.78 | 44,153 | -0.49(-2.30%) |
Nov 16, 2021 | 21.62 | 21.62 | 21.05 | 21.27 | 32,875 | -0.67(-3.05%) |
Nov 15, 2021 | 21.94 | 21.99 | 21.44 | 21.94 | 26,428 | -0.14(-0.63%) |
Nov 12, 2021 | 21.83 | 22.14 | 21.47 | 22.08 | 37,995 | +0.40(+1.85%) |
Nov 11, 2021 | 21.70 | 22.60 | 21.40 | 21.68 | 59,416 | -0.08(-0.37%) |
Nov 10, 2021 | 22.97 | 21.76 | 157,845 | -1.54(-6.61%) | ||
Nov 09, 2021 | 22.75 | 24.20 | 22.50 | 23.30 | 137,672 | +0.55(+2.42%) |
Nov 08, 2021 | 23.40 | 23.40 | 22.29 | 22.75 | 76,956 | -0.43(-1.86%) |
Nov 05, 2021 | 23.50 | 23.50 | 22.60 | 23.18 | 143,827 | -0.99(-4.10%) |
Nov 04, 2021 | 24.30 | 24.46 | 23.61 | 24.17 | 91,090 | -0.42(-1.71%) |
Nov 03, 2021 | 24.75 | 24.95 | 24.27 | 24.59 | 58,278 | -0.41(-1.64%) |
Nov 02, 2021 | 24.94 | 25.20 | 24.52 | 25.00 | 47,282 | -0.45(-1.77%) |