Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 13.74 | 14.64 | 14.63 | 11,891,724 | +0.73(+5.25%) | |
Jan 28, 2022 | 13.85 | 13.92 | 13.30 | 13.90 | 11,284,265 | +0.02(+0.14%) |
Jan 27, 2022 | 13.79 | 14.25 | 13.59 | 13.88 | 11,016,222 | +0.37(+2.74%) |
Jan 26, 2022 | 13.96 | 14.13 | 13.47 | 13.51 | 10,573,614 | -0.22(-1.60%) |
Jan 25, 2022 | 13.50 | 13.87 | 13.44 | 13.73 | 7,038,798 | -0.04(-0.29%) |
Jan 24, 2022 | 13.35 | 13.78 | 12.95 | 13.77 | 10,991,327 | +0.00(+0.00%) |
Jan 21, 2022 | 14.27 | 14.28 | 13.70 | 13.77 | 10,098,260 | -0.54(-3.77%) |
Jan 20, 2022 | 14.51 | 14.79 | 14.29 | 14.31 | 6,462,556 | -0.09(-0.62%) |
Jan 19, 2022 | 14.73 | 14.80 | 14.39 | 14.40 | 5,238,228 | -0.32(-2.17%) |
Jan 18, 2022 | 14.68 | 15.04 | 14.63 | 14.72 | 5,483,552 | -0.12(-0.81%) |
Jan 14, 2022 | 14.84 | 0 | -0.28(-1.85%) | |||
Jan 13, 2022 | 14.91 | 15.52 | 14.83 | 15.12 | 8,035,767 | +0.45(+3.07%) |
Jan 12, 2022 | 14.93 | 14.96 | 14.55 | 14.67 | 7,519,603 | -0.26(-1.74%) |
Jan 11, 2022 | 14.63 | 15.07 | 14.57 | 14.93 | 5,672,956 | +0.30(+2.05%) |
Jan 10, 2022 | 15.06 | 15.28 | 14.57 | 14.63 | 8,293,195 | -0.48(-3.18%) |
Jan 07, 2022 | 14.89 | 15.36 | 14.81 | 15.11 | 10,920,833 | +0.41(+2.79%) |
Jan 06, 2022 | 14.90 | 15.05 | 14.55 | 14.70 | 6,257,362 | +0.02(+0.14%) |
Jan 05, 2022 | 14.80 | 15.11 | 14.67 | 14.68 | 9,189,755 | -0.04(-0.27%) |
Jan 04, 2022 | 14.91 | 15.01 | 14.58 | 14.72 | 8,619,062 | +0.02(+0.14%) |
Jan 03, 2022 | 14.32 | 14.91 | 14.31 | 14.70 | 7,216,809 | +0.46(+3.23%) |
Dec 31, 2021 | 14.24 | 14.35 | 14.18 | 14.24 | 5,776,159 | +0.00(+0.00%) |
Dec 30, 2021 | 14.28 | 14.50 | 14.22 | 14.24 | 6,177,741 | -0.14(-0.97%) |
Dec 29, 2021 | 14.50 | 14.62 | 14.33 | 14.38 | 5,895,600 | -0.30(-2.04%) |
Dec 28, 2021 | 14.50 | 14.90 | 14.46 | 14.68 | 5,639,056 | +0.12(+0.82%) |
Dec 27, 2021 | 14.27 | 14.69 | 14.22 | 14.56 | 5,484,511 | -0.11(-0.75%) |
Dec 23, 2021 | 14.85 | 14.89 | 14.56 | 14.67 | 7,348,909 | +0.03(+0.20%) |
Dec 22, 2021 | 14.56 | 14.75 | 14.32 | 14.64 | 5,336,400 | +0.12(+0.83%) |
Dec 21, 2021 | 13.79 | 14.60 | 13.77 | 14.52 | 8,285,390 | +0.87(+6.37%) |
Dec 20, 2021 | 13.58 | 13.94 | 13.47 | 13.65 | 6,959,879 | -0.26(-1.87%) |
Dec 17, 2021 | 13.68 | 14.12 | 13.49 | 13.91 | 10,616,280 | +0.30(+2.20%) |
Dec 16, 2021 | 14.10 | 14.23 | 13.59 | 13.61 | 6,633,572 | -0.51(-3.61%) |
Dec 15, 2021 | 14.12 | 14.12 | 13.41 | 14.12 | 7,579,346 | +0.15(+1.07%) |
Dec 14, 2021 | 13.79 | 14.23 | 13.78 | 13.97 | 5,941,294 | +0.00(+0.00%) |
Dec 13, 2021 | 14.13 | 14.13 | 13.77 | 13.97 | 7,020,121 | -0.38(-2.65%) |
Dec 10, 2021 | 14.37 | 14.48 | 14.12 | 14.35 | 5,812,008 | -0.07(-0.49%) |
Dec 09, 2021 | 14.25 | 14.51 | 14.11 | 14.42 | 6,157,220 | -0.08(-0.56%) |
Dec 08, 2021 | 14.14 | 14.94 | 14.11 | 14.50 | 8,221,750 | +0.43(+3.06%) |
Dec 07, 2021 | 14.79 | 14.80 | 13.97 | 14.07 | 10,339,028 | -0.20(-1.40%) |
Dec 06, 2021 | 13.88 | 14.68 | 13.84 | 14.27 | 9,576,044 | +0.67(+4.93%) |
Dec 03, 2021 | 13.78 | 14.00 | 13.38 | 13.60 | 8,228,831 | -0.25(-1.81%) |
Dec 02, 2021 | 13.09 | 13.89 | 12.95 | 13.85 | 10,127,989 | +0.99(+7.70%) |
Dec 01, 2021 | 13.80 | 13.95 | 12.86 | 12.86 | 11,363,119 | -0.56(-4.17%) |
Nov 30, 2021 | 13.27 | 13.44 | 12.95 | 13.42 | 10,349,774 | -0.11(-0.81%) |
Nov 29, 2021 | 13.93 | 14.06 | 13.45 | 13.53 | 12,638,688 | -0.09(-0.66%) |
Nov 26, 2021 | 13.72 | 13.80 | 13.18 | 13.62 | 11,870,798 | -0.84(-5.81%) |
Nov 24, 2021 | 14.24 | 14.55 | 14.12 | 14.46 | 5,782,591 | +0.12(+0.84%) |
Nov 23, 2021 | 14.67 | 14.77 | 14.26 | 14.34 | 4,413,465 | -0.17(-1.17%) |
Nov 22, 2021 | 14.56 | 14.65 | 14.24 | 14.51 | 6,442,186 | +0.11(+0.76%) |
Nov 19, 2021 | 14.28 | 14.42 | 14.04 | 14.40 | 7,425,687 | -0.07(-0.48%) |
Nov 18, 2021 | 14.96 | 14.50 | 14.42 | 14.47 | 5,787,311 | -0.39(-2.62%) |
Nov 17, 2021 | 14.88 | 15.12 | 14.67 | 14.86 | 5,711,018 | -0.03(-0.20%) |
Nov 16, 2021 | 15.39 | 15.40 | 14.81 | 14.89 | 9,294,994 | -0.47(-3.06%) |
Nov 15, 2021 | 15.29 | 15.38 | 15.12 | 15.36 | 5,876,514 | +0.20(+1.32%) |
Nov 12, 2021 | 15.41 | 15.43 | 15.00 | 15.16 | 4,934,860 | -0.23(-1.49%) |
Nov 11, 2021 | 15.53 | 15.66 | 15.37 | 15.39 | 3,586,559 | -0.41(-2.59%) |
Nov 10, 2021 | 15.61 | 15.80 | 6,195,393 | -0.11(-0.69%) | ||
Nov 09, 2021 | 15.89 | 16.00 | 15.71 | 15.91 | 4,839,518 | -0.02(-0.13%) |
Nov 08, 2021 | 16.48 | 16.48 | 15.87 | 15.93 | 8,997,143 | -0.19(-1.18%) |
Nov 05, 2021 | 15.75 | 16.23 | 15.70 | 16.12 | 14,508,500 | +1.14(+7.61%) |
Nov 04, 2021 | 15.25 | 15.30 | 14.94 | 14.98 | 5,383,444 | -0.17(-1.12%) |
Nov 03, 2021 | 14.62 | 15.26 | 14.57 | 15.15 | 9,606,156 | +0.46(+3.13%) |
Nov 02, 2021 | 14.60 | 14.76 | 14.45 | 14.69 | 6,511,423 | +0.07(+0.48%) |