Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 11.95 | 12.70 | 1,049,449 | +0.85(+7.17%) | ||
Jan 28, 2022 | 11.50 | 11.87 | 11.19 | 11.85 | 961,993 | +0.17(+1.46%) |
Jan 27, 2022 | 12.17 | 12.46 | 11.47 | 11.68 | 1,350,149 | -0.55(-4.50%) |
Jan 26, 2022 | 12.48 | 13.43 | 12.05 | 12.23 | 2,031,332 | +0.02(+0.16%) |
Jan 25, 2022 | 11.90 | 12.28 | 11.55 | 12.21 | 814,505 | +0.06(+0.49%) |
Jan 24, 2022 | 11.43 | 12.15 | 10.89 | 12.15 | 3,395,187 | -0.46(-3.65%) |
Jan 21, 2022 | 12.99 | 13.10 | 12.56 | 12.61 | 1,538,273 | -0.47(-3.59%) |
Jan 20, 2022 | 13.88 | 14.12 | 13.03 | 13.08 | 1,472,195 | -0.74(-5.35%) |
Jan 19, 2022 | 14.24 | 14.29 | 13.70 | 13.82 | 880,472 | -0.47(-3.29%) |
Jan 18, 2022 | 13.80 | 14.80 | 13.65 | 14.29 | 1,650,965 | +0.40(+2.88%) |
Jan 14, 2022 | 13.89 | 0 | -0.22(-1.56%) | |||
Jan 13, 2022 | 14.36 | 14.64 | 13.92 | 14.11 | 628,116 | -0.14(-0.98%) |
Jan 12, 2022 | 14.56 | 14.57 | 14.11 | 14.25 | 627,012 | -0.11(-0.77%) |
Jan 11, 2022 | 14.11 | 14.54 | 13.79 | 14.36 | 645,674 | +0.36(+2.57%) |
Jan 10, 2022 | 14.27 | 14.37 | 13.70 | 14.00 | 925,938 | -0.55(-3.78%) |
Jan 07, 2022 | 14.48 | 14.93 | 14.44 | 14.55 | 531,898 | +0.07(+0.48%) |
Jan 06, 2022 | 14.49 | 14.60 | 13.46 | 14.48 | 1,846,519 | -0.01(-0.07%) |
Jan 05, 2022 | 15.44 | 15.62 | 14.47 | 14.49 | 1,312,517 | -0.99(-6.40%) |
Jan 04, 2022 | 15.39 | 15.57 | 15.22 | 15.48 | 627,920 | +0.01(+0.06%) |
Jan 03, 2022 | 15.54 | 15.64 | 15.11 | 15.47 | 762,772 | -0.07(-0.45%) |
Dec 31, 2021 | 15.58 | 15.87 | 15.40 | 15.54 | 655,368 | -0.09(-0.58%) |
Dec 30, 2021 | 15.30 | 16.00 | 15.30 | 15.63 | 794,487 | +0.31(+2.02%) |
Dec 29, 2021 | 15.58 | 15.70 | 15.30 | 15.32 | 655,734 | -0.32(-2.05%) |
Dec 28, 2021 | 15.90 | 16.02 | 15.58 | 15.64 | 799,931 | -0.41(-2.55%) |
Dec 27, 2021 | 16.36 | 16.38 | 15.81 | 16.05 | 778,866 | -0.30(-1.83%) |
Dec 23, 2021 | 16.50 | 16.77 | 16.25 | 16.35 | 573,494 | -0.15(-0.91%) |
Dec 22, 2021 | 16.81 | 17.11 | 16.47 | 16.50 | 866,480 | -0.40(-2.37%) |
Dec 21, 2021 | 16.36 | 17.03 | 16.05 | 16.90 | 816,225 | +0.54(+3.30%) |
Dec 20, 2021 | 16.32 | 16.60 | 16.16 | 16.36 | 578,473 | -0.43(-2.56%) |
Dec 17, 2021 | 16.38 | 17.11 | 16.04 | 16.79 | 1,311,998 | +0.26(+1.57%) |
Dec 16, 2021 | 16.74 | 16.82 | 16.11 | 16.53 | 763,736 | +0.01(+0.06%) |
Dec 15, 2021 | 16.00 | 16.58 | 15.50 | 16.52 | 906,993 | +0.56(+3.51%) |
Dec 14, 2021 | 15.87 | 16.09 | 15.65 | 15.96 | 726,084 | -0.16(-0.99%) |
Dec 13, 2021 | 16.03 | 16.27 | 15.73 | 16.12 | 614,115 | +0.08(+0.50%) |
Dec 10, 2021 | 16.21 | 16.29 | 15.74 | 16.04 | 625,681 | +0.09(+0.56%) |
Dec 09, 2021 | 16.27 | 16.40 | 15.92 | 15.95 | 558,354 | -0.32(-1.97%) |
Dec 08, 2021 | 16.65 | 16.65 | 15.79 | 16.27 | 880,270 | +0.41(+2.59%) |
Dec 07, 2021 | 15.41 | 16.06 | 15.34 | 15.86 | 613,497 | +0.70(+4.62%) |
Dec 06, 2021 | 15.12 | 15.52 | 14.81 | 15.16 | 1,217,607 | +0.00(+0.00%) |
Dec 03, 2021 | 15.95 | 15.95 | 15.01 | 15.16 | 1,421,189 | -0.66(-4.17%) |
Dec 02, 2021 | 15.60 | 15.98 | 15.30 | 15.82 | 863,627 | +0.31(+2.00%) |
Dec 01, 2021 | 16.18 | 16.47 | 15.50 | 15.51 | 1,758,471 | -0.58(-3.60%) |
Nov 30, 2021 | 16.84 | 17.30 | 16.02 | 16.09 | 1,779,963 | -1.02(-5.96%) |
Nov 29, 2021 | 16.88 | 17.20 | 16.29 | 17.11 | 1,435,197 | +0.27(+1.60%) |
Nov 26, 2021 | 16.84 | 17.20 | 16.64 | 16.84 | 593,945 | -0.36(-2.09%) |
Nov 24, 2021 | 17.24 | 17.71 | 16.94 | 17.20 | 685,912 | -0.29(-1.66%) |
Nov 23, 2021 | 17.48 | 17.75 | 16.80 | 17.49 | 1,103,433 | -0.18(-1.02%) |
Nov 22, 2021 | 17.50 | 18.05 | 16.76 | 17.67 | 1,764,587 | +0.20(+1.13%) |
Nov 19, 2021 | 16.95 | 17.60 | 16.95 | 17.47 | 1,251,620 | +0.32(+1.88%) |
Nov 18, 2021 | 17.90 | 17.18 | 17.05 | 17.15 | 1,943,169 | -1.15(-6.28%) |
Nov 17, 2021 | 16.48 | 19.00 | 16.07 | 18.30 | 8,983,224 | +2.36(+14.81%) |
Nov 16, 2021 | 16.10 | 17.25 | 15.41 | 15.94 | 6,159,519 | -0.45(-2.75%) |
Nov 15, 2021 | 16.42 | 16.67 | 16.09 | 16.39 | 1,638,294 | +0.10(+0.61%) |
Nov 12, 2021 | 16.97 | 17.09 | 16.02 | 16.29 | 3,831,855 | -0.74(-4.35%) |
Nov 11, 2021 | 16.38 | 17.08 | 15.82 | 17.03 | 4,621,016 | -0.20(-1.16%) |
Nov 10, 2021 | 17.61 | 17.23 | 2,577,866 | -0.54(-3.04%) | ||
Nov 09, 2021 | 17.80 | 17.85 | 17.32 | 17.77 | 970,595 | -0.07(-0.39%) |
Nov 08, 2021 | 18.19 | 18.27 | 17.78 | 17.84 | 1,147,085 | -0.32(-1.76%) |
Nov 05, 2021 | 18.21 | 18.47 | 17.91 | 18.16 | 668,440 | -0.07(-0.38%) |
Nov 04, 2021 | 18.81 | 19.02 | 18.18 | 18.23 | 951,183 | -0.60(-3.19%) |
Nov 03, 2021 | 18.34 | 19.02 | 18.32 | 18.83 | 890,636 | +0.51(+2.78%) |
Nov 02, 2021 | 18.02 | 18.35 | 17.79 | 18.32 | 1,225,255 | +0.24(+1.33%) |