Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 14.40 | 14.86 | 14.75 | 1,080,226 | +0.10(+0.68%) | |
Jan 28, 2022 | 14.25 | 14.66 | 13.92 | 14.65 | 739,431 | +0.29(+2.02%) |
Jan 27, 2022 | 14.75 | 15.18 | 14.28 | 14.36 | 572,794 | -0.32(-2.18%) |
Jan 26, 2022 | 15.04 | 15.36 | 14.60 | 14.68 | 753,924 | +0.02(+0.14%) |
Jan 25, 2022 | 14.82 | 14.94 | 14.45 | 14.66 | 653,015 | -0.53(-3.49%) |
Jan 24, 2022 | 13.82 | 15.27 | 13.71 | 15.19 | 939,031 | +0.99(+6.97%) |
Jan 21, 2022 | 14.09 | 14.92 | 13.82 | 14.20 | 1,216,028 | -0.08(-0.56%) |
Jan 20, 2022 | 14.87 | 15.20 | 14.27 | 14.28 | 607,065 | -0.54(-3.64%) |
Jan 19, 2022 | 15.69 | 15.79 | 14.81 | 14.82 | 720,377 | -0.70(-4.51%) |
Jan 18, 2022 | 16.00 | 16.12 | 15.51 | 15.52 | 527,220 | -0.82(-5.02%) |
Jan 14, 2022 | 16.34 | 0 | -0.59(-3.48%) | |||
Jan 13, 2022 | 16.78 | 17.22 | 16.78 | 16.93 | 342,434 | +0.17(+1.01%) |
Jan 12, 2022 | 16.67 | 16.99 | 16.50 | 16.76 | 656,111 | +0.22(+1.33%) |
Jan 11, 2022 | 16.45 | 16.55 | 16.16 | 16.54 | 965,568 | +0.09(+0.55%) |
Jan 10, 2022 | 16.48 | 16.48 | 15.85 | 16.45 | 666,535 | -0.13(-0.78%) |
Jan 07, 2022 | 17.48 | 17.63 | 16.58 | 16.58 | 792,908 | -1.01(-5.74%) |
Jan 06, 2022 | 17.82 | 18.14 | 17.53 | 17.59 | 531,511 | -0.27(-1.51%) |
Jan 05, 2022 | 18.70 | 19.08 | 17.85 | 17.86 | 941,011 | -0.67(-3.62%) |
Jan 04, 2022 | 17.97 | 18.64 | 17.86 | 18.53 | 1,169,310 | +0.78(+4.39%) |
Jan 03, 2022 | 17.53 | 18.18 | 17.53 | 17.75 | 779,798 | +0.31(+1.78%) |
Dec 31, 2021 | 17.11 | 17.64 | 17.02 | 17.44 | 605,236 | +0.22(+1.28%) |
Dec 30, 2021 | 17.49 | 17.72 | 17.21 | 17.22 | 407,651 | -0.23(-1.32%) |
Dec 29, 2021 | 17.18 | 17.65 | 17.16 | 17.45 | 495,444 | +0.25(+1.45%) |
Dec 28, 2021 | 17.10 | 17.45 | 16.95 | 17.20 | 343,613 | +0.00(+0.00%) |
Dec 27, 2021 | 16.62 | 17.20 | 16.44 | 17.20 | 706,051 | +0.77(+4.69%) |
Dec 23, 2021 | 16.20 | 16.59 | 16.14 | 16.43 | 574,279 | +0.29(+1.80%) |
Dec 22, 2021 | 15.76 | 16.19 | 15.65 | 16.14 | 330,741 | +0.52(+3.33%) |
Dec 21, 2021 | 15.16 | 15.64 | 15.16 | 15.62 | 448,967 | +0.63(+4.20%) |
Dec 20, 2021 | 14.63 | 15.03 | 14.14 | 14.99 | 1,062,723 | +0.03(+0.20%) |
Dec 17, 2021 | 14.98 | 15.32 | 14.80 | 14.96 | 716,300 | -0.18(-1.19%) |
Dec 16, 2021 | 15.67 | 15.86 | 15.06 | 15.14 | 379,359 | -0.26(-1.69%) |
Dec 15, 2021 | 15.40 | 15.54 | 14.80 | 15.40 | 530,788 | +0.24(+1.58%) |
Dec 14, 2021 | 15.22 | 15.55 | 15.03 | 15.16 | 621,427 | -0.10(-0.66%) |
Dec 13, 2021 | 15.86 | 16.00 | 15.15 | 15.26 | 407,578 | -0.79(-4.92%) |
Dec 10, 2021 | 16.53 | 16.56 | 15.93 | 16.05 | 299,770 | -0.38(-2.31%) |
Dec 09, 2021 | 16.55 | 16.78 | 16.39 | 16.43 | 279,821 | -0.33(-1.97%) |
Dec 08, 2021 | 16.99 | 17.10 | 16.69 | 16.76 | 216,548 | -0.07(-0.42%) |
Dec 07, 2021 | 16.95 | 17.19 | 16.75 | 16.83 | 337,734 | +0.19(+1.14%) |
Dec 06, 2021 | 16.69 | 16.93 | 16.48 | 16.64 | 369,512 | +0.16(+0.97%) |
Dec 03, 2021 | 16.59 | 16.70 | 16.21 | 16.48 | 684,758 | -0.04(-0.24%) |
Dec 02, 2021 | 15.85 | 16.69 | 15.72 | 16.52 | 465,807 | +0.75(+4.76%) |
Dec 01, 2021 | 16.31 | 16.78 | 15.76 | 15.77 | 849,513 | +0.05(+0.32%) |
Nov 30, 2021 | 15.97 | 16.17 | 15.33 | 15.72 | 1,498,302 | -0.46(-2.84%) |
Nov 29, 2021 | 16.88 | 16.95 | 15.90 | 16.18 | 789,171 | -0.22(-1.34%) |
Nov 26, 2021 | 16.48 | 16.66 | 15.97 | 16.40 | 587,352 | -0.86(-4.98%) |
Nov 24, 2021 | 17.03 | 17.39 | 17.03 | 17.26 | 313,148 | -0.05(-0.29%) |
Nov 23, 2021 | 17.08 | 17.40 | 16.91 | 17.31 | 608,537 | +0.08(+0.46%) |
Nov 22, 2021 | 16.84 | 17.44 | 16.84 | 17.23 | 509,245 | +0.46(+2.74%) |
Nov 19, 2021 | 16.89 | 17.18 | 16.65 | 16.77 | 510,908 | -0.29(-1.70%) |
Nov 18, 2021 | 16.89 | 17.07 | 16.64 | 17.06 | 419,899 | +0.29(+1.73%) |
Nov 17, 2021 | 16.79 | 16.92 | 16.40 | 16.77 | 485,120 | -0.03(-0.18%) |
Nov 16, 2021 | 16.60 | 16.91 | 16.35 | 16.80 | 376,043 | +0.19(+1.14%) |
Nov 15, 2021 | 17.10 | 17.50 | 16.42 | 16.61 | 760,235 | -0.43(-2.52%) |
Nov 12, 2021 | 17.10 | 17.45 | 16.80 | 17.04 | 757,030 | -0.08(-0.47%) |
Nov 11, 2021 | 16.21 | 17.15 | 16.07 | 17.12 | 1,183,075 | +1.19(+7.47%) |
Nov 10, 2021 | 15.36 | 15.93 | 1,817,569 | +1.11(+7.49%) | ||
Nov 09, 2021 | 15.12 | 15.28 | 14.78 | 14.82 | 645,472 | -0.26(-1.72%) |
Nov 08, 2021 | 15.80 | 15.88 | 15.07 | 15.08 | 575,968 | -0.39(-2.52%) |
Nov 05, 2021 | 15.12 | 15.49 | 14.97 | 15.47 | 411,481 | +0.58(+3.90%) |
Nov 04, 2021 | 14.86 | 15.20 | 14.67 | 14.89 | 402,246 | +0.23(+1.57%) |
Nov 03, 2021 | 13.81 | 14.78 | 13.75 | 14.66 | 522,920 | +0.80(+5.77%) |
Nov 02, 2021 | 14.87 | 14.87 | 13.82 | 13.86 | 657,876 | -1.09(-7.29%) |