Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 17.44 | 17.50 | 632,727 | -0.14(-0.79%) | ||
Jan 28, 2022 | 18.20 | 18.24 | 17.36 | 17.64 | 1,087,560 | -0.76(-4.13%) |
Jan 27, 2022 | 18.51 | 18.75 | 18.04 | 18.40 | 1,430,285 | -0.10(-0.54%) |
Jan 26, 2022 | 17.80 | 18.93 | 17.65 | 18.50 | 2,706,754 | +1.00(+5.71%) |
Jan 25, 2022 | 17.38 | 17.92 | 17.12 | 17.50 | 5,495,272 | +2.40(+15.89%) |
Jan 24, 2022 | 15.20 | 15.29 | 14.32 | 15.10 | 1,554,007 | -0.35(-2.27%) |
Jan 21, 2022 | 16.79 | 16.90 | 15.38 | 15.45 | 1,446,133 | -1.55(-9.12%) |
Jan 20, 2022 | 16.95 | 17.26 | 16.90 | 17.00 | 770,910 | +0.08(+0.47%) |
Jan 19, 2022 | 16.87 | 17.46 | 16.80 | 16.92 | 1,054,567 | +0.23(+1.38%) |
Jan 18, 2022 | 16.32 | 16.85 | 15.81 | 16.69 | 1,466,905 | +0.44(+2.71%) |
Jan 14, 2022 | 16.25 | 0 | -0.49(-2.93%) | |||
Jan 13, 2022 | 16.84 | 17.04 | 16.70 | 16.74 | 1,111,189 | -0.04(-0.24%) |
Jan 12, 2022 | 16.58 | 16.89 | 16.49 | 16.78 | 812,518 | +0.60(+3.71%) |
Jan 11, 2022 | 15.86 | 16.21 | 15.72 | 16.18 | 549,412 | +0.30(+1.89%) |
Jan 10, 2022 | 15.53 | 15.98 | 15.42 | 15.88 | 903,613 | +0.48(+3.12%) |
Jan 07, 2022 | 15.43 | 15.57 | 15.01 | 15.40 | 517,292 | +0.04(+0.26%) |
Jan 06, 2022 | 16.01 | 16.15 | 15.30 | 15.36 | 673,802 | -0.74(-4.60%) |
Jan 05, 2022 | 16.40 | 16.77 | 16.09 | 16.10 | 842,481 | -0.14(-0.86%) |
Jan 04, 2022 | 16.42 | 16.54 | 16.18 | 16.24 | 509,186 | -0.01(-0.06%) |
Jan 03, 2022 | 16.29 | 16.41 | 16.10 | 16.25 | 283,459 | -0.20(-1.22%) |
Dec 31, 2021 | 16.43 | 16.57 | 16.27 | 16.45 | 460,016 | +0.13(+0.80%) |
Dec 30, 2021 | 16.22 | 16.53 | 16.22 | 16.32 | 445,992 | +0.08(+0.49%) |
Dec 29, 2021 | 16.13 | 16.45 | 16.13 | 16.24 | 442,119 | -0.05(-0.31%) |
Dec 28, 2021 | 16.40 | 16.45 | 16.16 | 16.29 | 374,947 | -0.13(-0.79%) |
Dec 27, 2021 | 16.75 | 16.79 | 16.36 | 16.42 | 337,806 | -0.26(-1.56%) |
Dec 23, 2021 | 16.02 | 16.76 | 15.97 | 16.68 | 1,058,945 | +0.63(+3.93%) |
Dec 22, 2021 | 15.85 | 16.11 | 15.79 | 16.05 | 872,306 | +0.22(+1.39%) |
Dec 21, 2021 | 15.00 | 15.84 | 14.97 | 15.83 | 592,790 | +1.02(+6.89%) |
Dec 20, 2021 | 14.70 | 14.90 | 14.40 | 14.81 | 5,406,944 | -0.17(-1.13%) |
Dec 17, 2021 | 15.66 | 15.68 | 14.95 | 14.98 | 685,443 | -0.53(-3.42%) |
Dec 16, 2021 | 15.33 | 15.78 | 15.33 | 15.51 | 624,496 | +0.50(+3.33%) |
Dec 15, 2021 | 16.00 | 16.02 | 14.57 | 15.01 | 933,051 | -1.18(-7.29%) |
Dec 14, 2021 | 16.53 | 16.59 | 16.01 | 16.19 | 818,119 | -0.29(-1.76%) |
Dec 13, 2021 | 16.21 | 17.19 | 15.87 | 16.48 | 3,663,413 | +1.88(+12.88%) |
Dec 10, 2021 | 15.09 | 15.30 | 14.59 | 14.60 | 934,312 | -0.32(-2.14%) |
Dec 09, 2021 | 14.68 | 15.00 | 14.58 | 14.92 | 1,583,708 | +0.07(+0.47%) |
Dec 08, 2021 | 14.80 | 14.96 | 14.68 | 14.85 | 449,897 | +0.11(+0.75%) |
Dec 07, 2021 | 14.73 | 15.04 | 14.66 | 14.74 | 558,719 | +0.28(+1.94%) |
Dec 06, 2021 | 13.84 | 14.63 | 13.60 | 14.46 | 603,546 | +0.62(+4.48%) |
Dec 03, 2021 | 14.69 | 14.86 | 13.76 | 13.84 | 937,540 | -0.95(-6.42%) |
Dec 02, 2021 | 14.50 | 14.91 | 14.41 | 14.79 | 384,658 | +0.23(+1.58%) |
Dec 01, 2021 | 14.99 | 15.11 | 14.49 | 14.56 | 933,372 | -0.31(-2.08%) |
Nov 30, 2021 | 15.00 | 15.42 | 14.62 | 14.87 | 829,625 | -0.10(-0.67%) |
Nov 29, 2021 | 14.50 | 15.00 | 14.47 | 14.97 | 779,865 | +0.47(+3.24%) |
Nov 26, 2021 | 14.51 | 14.87 | 14.44 | 14.50 | 1,419,628 | -0.34(-2.29%) |
Nov 24, 2021 | 14.97 | 14.97 | 14.62 | 14.84 | 419,404 | -0.20(-1.33%) |
Nov 23, 2021 | 15.30 | 15.59 | 14.90 | 15.04 | 1,319,999 | -0.25(-1.64%) |
Nov 22, 2021 | 14.05 | 15.40 | 14.01 | 15.29 | 2,196,710 | +1.28(+9.14%) |
Nov 19, 2021 | 13.00 | 14.04 | 12.97 | 14.01 | 1,200,813 | +0.95(+7.27%) |
Nov 18, 2021 | 13.30 | 13.06 | 12.99 | 13.06 | 1,678,255 | -0.35(-2.61%) |
Nov 17, 2021 | 13.33 | 13.51 | 13.19 | 13.41 | 1,047,699 | +0.13(+0.98%) |
Nov 16, 2021 | 13.00 | 13.31 | 12.90 | 13.28 | 689,674 | +0.23(+1.76%) |
Nov 15, 2021 | 12.50 | 13.18 | 12.43 | 13.05 | 1,015,233 | +0.57(+4.57%) |
Nov 12, 2021 | 11.81 | 12.51 | 11.71 | 12.48 | 1,197,916 | +0.60(+5.05%) |
Nov 11, 2021 | 11.58 | 11.90 | 11.51 | 11.88 | 603,175 | +0.55(+4.85%) |
Nov 10, 2021 | 11.32 | 11.33 | 731,145 | +0.07(+0.62%) | ||
Nov 09, 2021 | 11.08 | 11.30 | 11.03 | 11.26 | 1,004,802 | +0.19(+1.72%) |
Nov 08, 2021 | 10.64 | 11.14 | 10.64 | 11.07 | 1,466,508 | +0.56(+5.33%) |
Nov 05, 2021 | 10.11 | 10.62 | 10.03 | 10.51 | 1,081,823 | +0.47(+4.68%) |
Nov 04, 2021 | 10.15 | 10.22 | 9.750 | 10.04 | 2,951,128 | -0.17(-1.67%) |
Nov 03, 2021 | 11.94 | 11.99 | 9.900 | 10.21 | 3,963,865 | -2.39(-18.97%) |
Nov 02, 2021 | 12.75 | 12.75 | 12.35 | 12.60 | 427,444 | -0.21(-1.64%) |