Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 14.84 | 14.49 | 1,033,227 | -0.89(-5.80%) | ||
Jan 28, 2022 | 15.48 | 15.78 | 15.05 | 15.38 | 1,090,271 | -0.60(-3.74%) |
Jan 27, 2022 | 14.49 | 16.06 | 14.49 | 15.98 | 1,507,431 | +1.84(+12.98%) |
Jan 26, 2022 | 14.06 | 14.56 | 13.89 | 14.14 | 875,738 | +0.14(+1.00%) |
Jan 25, 2022 | 13.25 | 14.21 | 13.16 | 14.00 | 515,585 | +0.73(+5.50%) |
Jan 24, 2022 | 12.79 | 13.34 | 12.27 | 13.27 | 1,260,106 | -0.35(-2.54%) |
Jan 21, 2022 | 14.04 | 14.04 | 13.19 | 13.62 | 1,342,140 | -0.55(-3.85%) |
Jan 20, 2022 | 14.99 | 15.45 | 14.09 | 14.16 | 1,324,337 | -1.29(-8.35%) |
Jan 19, 2022 | 16.68 | 16.85 | 14.94 | 15.45 | 1,210,788 | -1.28(-7.62%) |
Jan 18, 2022 | 18.22 | 18.22 | 16.36 | 16.73 | 1,685,938 | -1.63(-8.88%) |
Jan 14, 2022 | 18.36 | 0 | +0.01(+0.08%) | |||
Jan 13, 2022 | 18.53 | 19.36 | 18.17 | 18.34 | 1,671,867 | -0.03(-0.16%) |
Jan 12, 2022 | 18.33 | 18.93 | 18.25 | 18.37 | 1,516,364 | +0.35(+1.92%) |
Jan 11, 2022 | 17.33 | 18.50 | 17.13 | 18.02 | 1,384,566 | +0.55(+3.16%) |
Jan 10, 2022 | 16.19 | 17.80 | 15.99 | 17.47 | 1,091,112 | +1.33(+8.27%) |
Jan 07, 2022 | 15.65 | 16.47 | 15.52 | 16.14 | 285,281 | +0.53(+3.40%) |
Jan 06, 2022 | 15.79 | 15.88 | 15.48 | 15.61 | 247,850 | -0.19(-1.21%) |
Jan 05, 2022 | 15.91 | 16.48 | 15.67 | 15.80 | 378,506 | -0.15(-0.97%) |
Jan 04, 2022 | 16.07 | 16.39 | 15.85 | 15.95 | 320,954 | -0.41(-2.52%) |
Jan 03, 2022 | 16.22 | 17.06 | 16.12 | 16.37 | 510,117 | -0.95(-5.49%) |
Dec 31, 2021 | 17.04 | 17.35 | 17.02 | 17.32 | 118,555 | +0.38(+2.26%) |
Dec 30, 2021 | 16.49 | 16.97 | 16.46 | 16.93 | 102,145 | +0.21(+1.28%) |
Dec 29, 2021 | 16.30 | 16.81 | 16.30 | 16.72 | 92,602 | +0.34(+2.07%) |
Dec 28, 2021 | 16.74 | 16.74 | 16.30 | 16.38 | 167,997 | -0.49(-2.88%) |
Dec 27, 2021 | 16.78 | 17.13 | 16.55 | 16.87 | 169,496 | +0.09(+0.53%) |
Dec 23, 2021 | 16.10 | 17.01 | 16.10 | 16.78 | 244,007 | +0.57(+3.50%) |
Dec 22, 2021 | 15.75 | 16.23 | 15.63 | 16.21 | 112,180 | +0.32(+1.99%) |
Dec 21, 2021 | 15.37 | 16.06 | 15.34 | 15.89 | 153,928 | +0.10(+0.65%) |
Dec 20, 2021 | 15.27 | 15.83 | 15.19 | 15.79 | 107,626 | +0.54(+3.53%) |
Dec 17, 2021 | 15.27 | 15.77 | 15.20 | 15.25 | 108,158 | -0.21(-1.38%) |
Dec 16, 2021 | 15.44 | 15.92 | 15.20 | 15.47 | 149,749 | +0.54(+3.61%) |
Dec 15, 2021 | 14.80 | 14.93 | 14.41 | 14.93 | 239,293 | +0.31(+2.12%) |
Dec 14, 2021 | 14.68 | 14.97 | 14.54 | 14.62 | 191,935 | -0.24(-1.64%) |
Dec 13, 2021 | 15.11 | 15.11 | 14.74 | 14.86 | 265,492 | -0.91(-5.79%) |
Dec 10, 2021 | 15.74 | 15.85 | 15.61 | 15.78 | 128,178 | +0.03(+0.19%) |
Dec 09, 2021 | 15.69 | 15.98 | 15.47 | 15.75 | 135,078 | -0.10(-0.61%) |
Dec 08, 2021 | 15.64 | 16.09 | 15.49 | 15.84 | 200,268 | +0.03(+0.19%) |
Dec 07, 2021 | 15.14 | 15.98 | 15.13 | 15.81 | 265,205 | +1.20(+8.22%) |
Dec 06, 2021 | 14.97 | 14.97 | 14.46 | 14.61 | 410,768 | -0.76(-4.94%) |
Dec 03, 2021 | 15.68 | 15.75 | 15.18 | 15.37 | 259,140 | -0.60(-3.74%) |
Dec 02, 2021 | 15.49 | 16.13 | 15.33 | 15.97 | 251,452 | +0.63(+4.13%) |
Dec 01, 2021 | 16.51 | 16.79 | 15.30 | 15.33 | 685,648 | -1.95(-11.30%) |
Nov 30, 2021 | 17.39 | 17.55 | 16.92 | 17.29 | 459,673 | -0.53(-2.97%) |
Nov 29, 2021 | 17.22 | 18.17 | 17.14 | 17.82 | 818,641 | +0.97(+5.77%) |
Nov 26, 2021 | 16.50 | 16.96 | 16.31 | 16.84 | 213,634 | +0.17(+1.03%) |
Nov 24, 2021 | 16.24 | 16.86 | 16.23 | 16.67 | 378,302 | +0.21(+1.26%) |
Nov 23, 2021 | 16.01 | 16.86 | 15.90 | 16.47 | 684,753 | -0.20(-1.20%) |
Nov 22, 2021 | 15.58 | 17.05 | 15.54 | 16.67 | 416,209 | +0.99(+6.34%) |
Nov 19, 2021 | 15.65 | 15.72 | 15.55 | 15.67 | 126,678 | -0.11(-0.72%) |
Nov 18, 2021 | 15.64 | 15.84 | 15.74 | 15.79 | 173,643 | -0.49(-2.99%) |
Nov 17, 2021 | 16.04 | 16.53 | 16.01 | 16.27 | 247,564 | +0.13(+0.80%) |
Nov 16, 2021 | 15.63 | 16.22 | 15.34 | 16.14 | 522,202 | +1.06(+7.06%) |
Nov 15, 2021 | 14.88 | 15.14 | 14.64 | 15.08 | 218,071 | -0.33(-2.13%) |
Nov 12, 2021 | 14.89 | 15.54 | 14.87 | 15.41 | 145,905 | +0.37(+2.47%) |
Nov 11, 2021 | 14.71 | 15.24 | 14.62 | 15.04 | 133,820 | +0.44(+2.98%) |
Nov 10, 2021 | 14.92 | 14.53 | 14.60 | 127,463 | -0.06(-0.44%) | |
Nov 09, 2021 | 14.91 | 14.91 | 14.60 | 14.67 | 54,177 | -0.16(-1.11%) |
Nov 08, 2021 | 14.62 | 14.91 | 14.62 | 14.83 | 77,249 | +0.39(+2.67%) |
Nov 05, 2021 | 14.80 | 14.84 | 14.44 | 14.44 | 103,736 | -0.55(-3.67%) |
Nov 04, 2021 | 14.95 | 14.99 | 14.72 | 14.99 | 157,542 | +0.71(+4.95%) |
Nov 03, 2021 | 14.60 | 14.85 | 14.01 | 14.29 | 149,809 | -0.38(-2.58%) |
Nov 02, 2021 | 14.81 | 14.94 | 14.64 | 14.67 | 108,687 | +0.16(+1.08%) |