Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 13.94 | 14.85 | 14.85 | 196,308 | +0.83(+5.92%) | |
Jan 28, 2022 | 13.85 | 14.12 | 13.34 | 14.02 | 135,807 | +0.26(+1.89%) |
Jan 27, 2022 | 14.26 | 14.29 | 13.70 | 13.76 | 132,987 | -0.31(-2.20%) |
Jan 26, 2022 | 14.69 | 14.80 | 13.94 | 14.07 | 246,186 | -0.29(-2.02%) |
Jan 25, 2022 | 14.16 | 14.65 | 14.03 | 14.36 | 112,827 | -0.02(-0.14%) |
Jan 24, 2022 | 13.26 | 14.47 | 12.89 | 14.38 | 188,343 | +0.80(+5.89%) |
Jan 21, 2022 | 14.03 | 14.08 | 13.44 | 13.58 | 242,070 | -0.48(-3.41%) |
Jan 20, 2022 | 14.93 | 15.14 | 14.03 | 14.06 | 284,922 | -0.74(-5.00%) |
Jan 19, 2022 | 14.76 | 15.10 | 14.40 | 14.80 | 176,617 | +0.07(+0.48%) |
Jan 18, 2022 | 15.19 | 15.34 | 14.65 | 14.73 | 184,887 | -0.78(-5.03%) |
Jan 14, 2022 | 15.51 | 0 | +0.24(+1.57%) | |||
Jan 13, 2022 | 15.21 | 15.47 | 14.91 | 15.27 | 117,919 | +0.00(+0.00%) |
Jan 12, 2022 | 15.50 | 15.64 | 15.14 | 15.27 | 150,261 | -0.21(-1.36%) |
Jan 11, 2022 | 15.26 | 15.84 | 14.99 | 15.48 | 319,353 | +0.25(+1.64%) |
Jan 10, 2022 | 14.55 | 15.31 | 14.17 | 15.23 | 143,420 | +0.44(+2.97%) |
Jan 07, 2022 | 14.77 | 15.15 | 14.23 | 14.79 | 285,422 | +0.11(+0.75%) |
Jan 06, 2022 | 14.40 | 14.83 | 13.90 | 14.68 | 168,165 | +0.33(+2.30%) |
Jan 05, 2022 | 15.31 | 15.50 | 14.35 | 14.35 | 157,002 | -1.05(-6.82%) |
Jan 04, 2022 | 16.25 | 16.26 | 15.22 | 15.40 | 404,070 | -0.85(-5.23%) |
Jan 03, 2022 | 15.55 | 16.50 | 15.16 | 16.25 | 259,913 | +0.81(+5.25%) |
Dec 31, 2021 | 15.76 | 16.41 | 15.43 | 15.44 | 128,801 | -0.16(-1.03%) |
Dec 30, 2021 | 14.74 | 15.87 | 14.48 | 15.60 | 165,773 | +0.85(+5.76%) |
Dec 29, 2021 | 15.99 | 15.99 | 14.38 | 14.75 | 195,051 | -1.08(-6.82%) |
Dec 28, 2021 | 16.02 | 16.29 | 15.65 | 15.83 | 241,154 | -0.08(-0.50%) |
Dec 27, 2021 | 15.68 | 15.99 | 15.36 | 15.91 | 178,050 | +0.52(+3.38%) |
Dec 23, 2021 | 15.28 | 15.45 | 14.89 | 15.39 | 283,411 | +0.03(+0.20%) |
Dec 22, 2021 | 15.60 | 15.67 | 15.16 | 15.36 | 114,440 | -0.03(-0.19%) |
Dec 21, 2021 | 14.93 | 15.71 | 14.90 | 15.39 | 225,772 | +0.56(+3.78%) |
Dec 20, 2021 | 14.87 | 15.10 | 14.37 | 14.83 | 380,167 | -0.51(-3.32%) |
Dec 17, 2021 | 14.60 | 15.37 | 14.17 | 15.34 | 318,113 | +0.68(+4.64%) |
Dec 16, 2021 | 14.90 | 15.65 | 14.44 | 14.66 | 214,621 | -0.18(-1.21%) |
Dec 15, 2021 | 13.55 | 15.09 | 12.68 | 14.84 | 521,589 | -0.18(-1.20%) |
Dec 14, 2021 | 15.58 | 15.72 | 14.97 | 15.02 | 140,676 | -0.51(-3.28%) |
Dec 13, 2021 | 15.72 | 15.88 | 15.13 | 15.53 | 187,687 | -0.31(-1.96%) |
Dec 10, 2021 | 16.56 | 16.68 | 15.80 | 15.84 | 170,043 | -0.27(-1.68%) |
Dec 09, 2021 | 16.48 | 16.48 | 16.02 | 16.11 | 188,065 | -0.38(-2.30%) |
Dec 08, 2021 | 16.20 | 16.77 | 16.00 | 16.49 | 197,858 | +0.40(+2.49%) |
Dec 07, 2021 | 16.00 | 16.57 | 15.79 | 16.09 | 293,742 | +0.54(+3.47%) |
Dec 06, 2021 | 14.70 | 15.56 | 14.15 | 15.55 | 265,006 | +1.14(+7.91%) |
Dec 03, 2021 | 14.74 | 14.96 | 14.09 | 14.41 | 1,036,656 | -0.43(-2.90%) |
Dec 02, 2021 | 14.97 | 15.25 | 14.25 | 14.84 | 254,222 | +0.03(+0.20%) |
Dec 01, 2021 | 15.84 | 15.98 | 14.62 | 14.81 | 302,202 | -0.61(-3.96%) |
Nov 30, 2021 | 15.62 | 16.00 | 15.19 | 15.42 | 966,894 | -0.20(-1.28%) |
Nov 29, 2021 | 16.54 | 16.54 | 15.15 | 15.62 | 437,572 | -0.45(-2.80%) |
Nov 26, 2021 | 15.94 | 16.43 | 15.62 | 16.07 | 209,198 | -0.16(-0.99%) |
Nov 24, 2021 | 14.79 | 16.29 | 14.54 | 16.23 | 336,643 | +1.27(+8.49%) |
Nov 23, 2021 | 15.80 | 16.00 | 14.41 | 14.96 | 638,489 | -1.00(-6.27%) |
Nov 22, 2021 | 17.24 | 17.30 | 15.95 | 15.96 | 488,673 | -1.07(-6.28%) |
Nov 19, 2021 | 17.25 | 17.75 | 16.71 | 17.03 | 520,029 | -0.29(-1.67%) |
Nov 18, 2021 | 18.05 | 17.34 | 16.73 | 17.32 | 358,811 | -0.48(-2.70%) |
Nov 17, 2021 | 18.25 | 18.55 | 17.34 | 17.80 | 420,066 | -0.71(-3.84%) |
Nov 16, 2021 | 17.90 | 18.74 | 17.47 | 18.51 | 187,441 | +0.28(+1.54%) |
Nov 15, 2021 | 16.93 | 18.47 | 16.84 | 18.23 | 336,445 | +0.95(+5.50%) |
Nov 12, 2021 | 16.29 | 17.65 | 16.20 | 17.28 | 600,423 | +1.35(+8.47%) |
Nov 11, 2021 | 15.22 | 16.56 | 15.07 | 15.93 | 620,101 | -0.12(-0.75%) |
Nov 10, 2021 | 16.02 | 16.05 | 309,426 | -0.13(-0.80%) | ||
Nov 09, 2021 | 16.27 | 16.33 | 15.72 | 16.18 | 331,875 | -0.03(-0.19%) |
Nov 08, 2021 | 16.46 | 16.89 | 16.16 | 16.21 | 276,370 | -0.25(-1.52%) |
Nov 05, 2021 | 17.25 | 17.58 | 16.31 | 16.46 | 159,341 | -0.88(-5.07%) |
Nov 04, 2021 | 17.01 | 18.77 | 17.00 | 17.34 | 380,479 | +0.52(+3.09%) |
Nov 03, 2021 | 16.00 | 17.61 | 15.96 | 16.82 | 414,423 | +0.82(+5.13%) |
Nov 02, 2021 | 17.10 | 17.10 | 14.81 | 16.00 | 1,222,937 | -2.13(-11.75%) |