Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 15.22 | 16.91 | 16.87 | 208,515 | +1.45(+9.40%) | |
Jan 28, 2022 | 14.97 | 15.42 | 14.61 | 15.42 | 144,462 | +0.33(+2.19%) |
Jan 27, 2022 | 16.01 | 16.07 | 14.95 | 15.09 | 136,536 | -0.67(-4.25%) |
Jan 26, 2022 | 15.68 | 16.30 | 15.35 | 15.76 | 185,736 | +0.41(+2.67%) |
Jan 25, 2022 | 14.76 | 15.70 | 14.40 | 15.35 | 176,036 | +0.51(+3.44%) |
Jan 24, 2022 | 14.97 | 15.12 | 14.00 | 14.84 | 448,121 | -0.40(-2.62%) |
Jan 21, 2022 | 16.50 | 16.73 | 15.15 | 15.24 | 459,745 | -1.60(-9.50%) |
Jan 20, 2022 | 18.58 | 19.13 | 16.76 | 16.84 | 281,806 | -1.64(-8.87%) |
Jan 19, 2022 | 18.45 | 18.60 | 18.22 | 18.48 | 283,500 | +0.20(+1.09%) |
Jan 18, 2022 | 18.23 | 18.63 | 18.09 | 18.28 | 216,022 | -0.25(-1.35%) |
Jan 14, 2022 | 18.53 | 0 | +0.48(+2.66%) | |||
Jan 13, 2022 | 17.15 | 18.59 | 17.15 | 18.05 | 314,114 | +0.84(+4.88%) |
Jan 12, 2022 | 17.77 | 17.86 | 17.21 | 17.21 | 72,377 | -0.35(-1.99%) |
Jan 11, 2022 | 17.44 | 17.66 | 17.00 | 17.56 | 67,787 | -0.02(-0.11%) |
Jan 10, 2022 | 18.21 | 18.37 | 17.33 | 17.58 | 139,806 | -0.68(-3.72%) |
Jan 07, 2022 | 17.95 | 18.57 | 17.95 | 18.26 | 597,624 | +0.44(+2.47%) |
Jan 06, 2022 | 18.02 | 18.18 | 17.44 | 17.82 | 193,355 | -0.08(-0.45%) |
Jan 05, 2022 | 17.49 | 18.44 | 17.49 | 17.90 | 354,471 | +0.36(+2.05%) |
Jan 04, 2022 | 17.50 | 17.69 | 17.02 | 17.54 | 197,942 | +0.56(+3.30%) |
Jan 03, 2022 | 15.85 | 17.21 | 15.76 | 16.98 | 259,008 | +1.38(+8.85%) |
Dec 31, 2021 | 16.66 | 17.00 | 15.35 | 15.60 | 408,709 | -1.15(-6.87%) |
Dec 30, 2021 | 16.90 | 17.37 | 16.52 | 16.75 | 233,423 | -0.29(-1.70%) |
Dec 29, 2021 | 17.40 | 17.42 | 16.64 | 17.04 | 166,421 | -0.36(-2.07%) |
Dec 28, 2021 | 17.22 | 17.51 | 17.05 | 17.40 | 189,589 | +0.14(+0.81%) |
Dec 27, 2021 | 17.25 | 17.50 | 16.86 | 17.26 | 166,647 | -0.01(-0.06%) |
Dec 23, 2021 | 17.10 | 17.30 | 16.66 | 17.27 | 150,461 | +0.31(+1.83%) |
Dec 22, 2021 | 16.50 | 17.05 | 16.43 | 16.96 | 124,603 | +0.53(+3.22%) |
Dec 21, 2021 | 16.44 | 17.09 | 16.38 | 16.43 | 424,144 | +0.38(+2.37%) |
Dec 20, 2021 | 16.00 | 16.61 | 15.47 | 16.05 | 178,318 | -0.57(-3.43%) |
Dec 17, 2021 | 16.50 | 16.75 | 15.77 | 16.62 | 272,656 | +0.64(+4.01%) |
Dec 16, 2021 | 16.41 | 16.84 | 15.93 | 15.98 | 266,016 | -0.59(-3.56%) |
Dec 15, 2021 | 16.48 | 16.60 | 15.70 | 16.57 | 230,380 | +0.16(+0.98%) |
Dec 14, 2021 | 15.92 | 16.64 | 15.64 | 16.41 | 190,364 | +0.30(+1.86%) |
Dec 13, 2021 | 16.25 | 16.33 | 15.83 | 16.11 | 135,592 | -0.40(-2.42%) |
Dec 10, 2021 | 16.67 | 16.85 | 16.31 | 16.51 | 165,333 | -0.13(-0.78%) |
Dec 09, 2021 | 15.94 | 16.69 | 15.94 | 16.64 | 238,350 | +0.29(+1.77%) |
Dec 08, 2021 | 16.23 | 16.88 | 16.18 | 16.35 | 322,520 | +0.24(+1.49%) |
Dec 07, 2021 | 15.96 | 16.33 | 15.50 | 16.11 | 363,897 | +0.54(+3.47%) |
Dec 06, 2021 | 14.76 | 15.94 | 14.39 | 15.57 | 224,437 | +1.09(+7.53%) |
Dec 03, 2021 | 14.28 | 14.61 | 13.91 | 14.48 | 256,011 | +0.27(+1.90%) |
Dec 02, 2021 | 13.39 | 14.25 | 13.34 | 14.21 | 190,668 | +1.00(+7.57%) |
Dec 01, 2021 | 14.52 | 14.62 | 13.21 | 13.21 | 256,794 | -0.80(-5.71%) |
Nov 30, 2021 | 14.23 | 14.66 | 13.89 | 14.01 | 220,274 | -0.73(-4.98%) |
Nov 29, 2021 | 15.29 | 15.54 | 14.65 | 14.74 | 225,925 | -0.29(-1.96%) |
Nov 26, 2021 | 15.10 | 15.91 | 14.23 | 15.04 | 358,398 | -1.13(-6.99%) |
Nov 24, 2021 | 15.34 | 16.36 | 15.19 | 16.17 | 265,691 | +0.71(+4.59%) |
Nov 23, 2021 | 15.69 | 15.95 | 15.23 | 15.46 | 115,512 | -0.19(-1.21%) |
Nov 22, 2021 | 16.48 | 16.48 | 15.46 | 15.65 | 165,261 | -0.64(-3.93%) |
Nov 19, 2021 | 16.41 | 17.02 | 16.12 | 16.29 | 217,813 | -0.42(-2.51%) |
Nov 18, 2021 | 16.91 | 16.92 | 16.61 | 16.71 | 162,837 | -0.16(-0.95%) |
Nov 17, 2021 | 16.14 | 17.01 | 15.72 | 16.87 | 413,831 | +0.77(+4.78%) |
Nov 16, 2021 | 16.61 | 16.61 | 15.95 | 16.10 | 223,070 | -0.56(-3.36%) |
Nov 15, 2021 | 16.81 | 16.85 | 16.52 | 16.66 | 126,313 | -0.01(-0.06%) |
Nov 12, 2021 | 17.01 | 17.03 | 16.59 | 16.67 | 101,597 | -0.24(-1.42%) |
Nov 11, 2021 | 16.98 | 17.00 | 16.71 | 16.91 | 96,091 | -0.01(-0.06%) |
Nov 10, 2021 | 17.17 | 16.92 | 177,114 | -0.46(-2.65%) | ||
Nov 09, 2021 | 17.02 | 17.60 | 16.93 | 17.38 | 263,977 | +0.12(+0.70%) |
Nov 08, 2021 | 17.69 | 17.82 | 16.73 | 17.26 | 813,119 | -0.38(-2.15%) |
Nov 05, 2021 | 17.25 | 17.85 | 16.88 | 17.64 | 885,060 | +0.74(+4.38%) |
Nov 04, 2021 | 16.76 | 17.03 | 16.47 | 16.90 | 359,229 | +0.32(+1.93%) |
Nov 03, 2021 | 15.77 | 17.00 | 15.76 | 16.58 | 533,069 | +0.63(+3.95%) |
Nov 02, 2021 | 15.26 | 16.08 | 15.14 | 15.95 | 199,998 | +0.32(+2.05%) |