Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 15.29 | 15.83 | 15.81 | 866,523 | +0.39(+2.52%) | |
Jan 28, 2022 | 14.91 | 15.43 | 14.70 | 15.42 | 714,430 | +0.54(+3.61%) |
Jan 27, 2022 | 15.17 | 15.33 | 14.82 | 14.88 | 773,619 | -0.09(-0.62%) |
Jan 26, 2022 | 15.64 | 15.72 | 14.92 | 14.97 | 1,071,936 | -0.48(-3.11%) |
Jan 25, 2022 | 15.78 | 15.94 | 15.42 | 15.46 | 1,126,695 | -0.49(-3.08%) |
Jan 24, 2022 | 14.84 | 15.98 | 14.52 | 15.95 | 1,804,816 | +0.91(+6.03%) |
Jan 21, 2022 | 15.33 | 15.47 | 15.02 | 15.04 | 1,126,910 | -0.32(-2.11%) |
Jan 20, 2022 | 16.05 | 16.08 | 15.31 | 15.36 | 1,021,551 | -0.57(-3.60%) |
Jan 19, 2022 | 16.08 | 16.35 | 15.93 | 15.94 | 1,074,257 | -0.12(-0.75%) |
Jan 18, 2022 | 16.16 | 16.33 | 16.01 | 16.06 | 1,383,861 | -0.10(-0.63%) |
Jan 14, 2022 | 16.16 | 0 | +0.06(+0.40%) | |||
Jan 13, 2022 | 16.13 | 16.39 | 15.99 | 16.09 | 640,088 | +0.06(+0.35%) |
Jan 12, 2022 | 16.29 | 16.40 | 16.01 | 16.04 | 728,132 | -0.14(-0.86%) |
Jan 11, 2022 | 16.31 | 16.49 | 16.04 | 16.18 | 980,262 | -0.09(-0.57%) |
Jan 10, 2022 | 16.22 | 16.29 | 15.92 | 16.27 | 895,875 | -0.05(-0.28%) |
Jan 07, 2022 | 16.59 | 16.65 | 16.20 | 16.32 | 868,106 | -0.19(-1.18%) |
Jan 06, 2022 | 16.65 | 16.78 | 16.25 | 16.51 | 880,169 | +0.02(+0.11%) |
Jan 05, 2022 | 17.18 | 17.53 | 16.45 | 16.49 | 1,191,471 | -0.81(-4.71%) |
Jan 04, 2022 | 16.82 | 17.45 | 16.80 | 17.31 | 1,512,485 | +0.56(+3.37%) |
Jan 03, 2022 | 16.64 | 16.82 | 16.33 | 16.74 | 1,055,446 | +0.27(+1.63%) |
Dec 31, 2021 | 16.51 | 16.60 | 16.35 | 16.47 | 593,317 | +0.06(+0.39%) |
Dec 30, 2021 | 16.15 | 16.61 | 16.11 | 16.41 | 747,381 | +0.27(+1.66%) |
Dec 29, 2021 | 16.24 | 16.42 | 16.10 | 16.14 | 598,800 | -0.14(-0.85%) |
Dec 28, 2021 | 16.43 | 16.65 | 16.25 | 16.28 | 603,293 | -0.15(-0.90%) |
Dec 27, 2021 | 16.27 | 16.54 | 16.08 | 16.43 | 658,554 | +0.19(+1.14%) |
Dec 23, 2021 | 16.33 | 16.35 | 16.13 | 16.24 | 684,800 | -0.06(-0.40%) |
Dec 22, 2021 | 16.25 | 16.50 | 16.11 | 16.31 | 562,437 | +0.10(+0.63%) |
Dec 21, 2021 | 16.01 | 16.27 | 15.96 | 16.20 | 1,049,302 | +0.43(+2.70%) |
Dec 20, 2021 | 16.40 | 16.40 | 15.69 | 15.78 | 1,473,226 | -0.83(-5.01%) |
Dec 17, 2021 | 16.69 | 16.91 | 16.45 | 16.61 | 1,513,832 | -0.08(-0.50%) |
Dec 16, 2021 | 16.92 | 16.93 | 16.57 | 16.70 | 1,479,733 | -0.08(-0.50%) |
Dec 15, 2021 | 16.65 | 16.89 | 16.44 | 16.78 | 1,831,156 | +0.25(+1.51%) |
Dec 14, 2021 | 16.22 | 16.74 | 16.20 | 16.53 | 1,437,200 | +0.23(+1.41%) |
Dec 13, 2021 | 16.58 | 17.06 | 16.26 | 16.30 | 2,154,963 | -0.33(-1.99%) |
Dec 10, 2021 | 17.00 | 17.41 | 16.48 | 16.63 | 1,747,916 | -0.28(-1.63%) |
Dec 09, 2021 | 16.46 | 17.13 | 16.32 | 16.91 | 2,264,144 | +0.46(+2.80%) |
Dec 08, 2021 | 16.62 | 16.74 | 16.08 | 16.45 | 1,813,751 | -0.02(-0.11%) |
Dec 07, 2021 | 15.98 | 16.87 | 15.83 | 16.46 | 3,045,405 | +1.00(+6.50%) |
Dec 06, 2021 | 15.21 | 15.96 | 14.47 | 15.46 | 4,170,004 | +0.41(+2.76%) |
Dec 03, 2021 | 16.90 | 17.20 | 14.74 | 15.05 | 9,869,645 | -6.06(-28.72%) |
Dec 02, 2021 | 20.87 | 21.19 | 20.39 | 21.11 | 1,318,699 | +0.38(+1.82%) |
Dec 01, 2021 | 21.19 | 21.69 | 20.71 | 20.73 | 1,074,228 | -0.23(-1.10%) |
Nov 30, 2021 | 20.44 | 21.15 | 20.18 | 20.96 | 1,136,616 | +0.49(+2.39%) |
Nov 29, 2021 | 21.13 | 21.25 | 20.32 | 20.47 | 763,180 | -0.21(-1.02%) |
Nov 26, 2021 | 20.78 | 21.11 | 20.48 | 20.68 | 691,855 | -0.55(-2.60%) |
Nov 24, 2021 | 20.67 | 21.64 | 20.67 | 21.24 | 588,898 | +0.41(+1.99%) |
Nov 23, 2021 | 21.29 | 21.29 | 20.58 | 20.82 | 800,079 | -0.33(-1.57%) |
Nov 22, 2021 | 21.96 | 22.15 | 20.97 | 21.15 | 910,325 | -0.61(-2.79%) |
Nov 19, 2021 | 21.61 | 22.35 | 21.31 | 21.76 | 1,284,227 | +0.15(+0.68%) |
Nov 18, 2021 | 22.20 | 21.65 | 21.50 | 21.61 | 603,106 | -0.43(-1.96%) |
Nov 17, 2021 | 22.10 | 22.10 | 21.52 | 22.05 | 880,384 | -0.10(-0.46%) |
Nov 16, 2021 | 21.51 | 22.22 | 21.35 | 22.15 | 938,633 | +0.59(+2.74%) |
Nov 15, 2021 | 21.00 | 21.56 | 20.91 | 21.56 | 835,052 | +0.78(+3.77%) |
Nov 12, 2021 | 20.37 | 20.92 | 20.30 | 20.78 | 562,452 | +0.35(+1.71%) |
Nov 11, 2021 | 20.24 | 20.69 | 20.22 | 20.43 | 662,990 | +0.29(+1.46%) |
Nov 10, 2021 | 20.06 | 20.13 | 702,166 | -0.10(-0.50%) | ||
Nov 09, 2021 | 19.88 | 20.32 | 19.88 | 20.23 | 653,050 | +0.38(+1.90%) |
Nov 08, 2021 | 20.39 | 20.58 | 19.84 | 19.85 | 633,736 | -0.41(-2.00%) |
Nov 05, 2021 | 20.58 | 20.67 | 20.13 | 20.26 | 691,620 | -0.24(-1.17%) |
Nov 04, 2021 | 21.47 | 21.66 | 20.18 | 20.50 | 1,529,151 | -0.86(-4.01%) |
Nov 03, 2021 | 20.05 | 21.41 | 20.05 | 21.36 | 1,456,047 | +1.18(+5.84%) |
Nov 02, 2021 | 20.12 | 20.23 | 19.62 | 20.18 | 739,291 | +0.06(+0.27%) |