Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 15.57 | 17.24 | 16.50 | 1,001,203 | +0.78(+4.96%) | |
Jan 28, 2022 | 15.92 | 15.92 | 14.81 | 15.72 | 1,269,240 | -0.13(-0.82%) |
Jan 27, 2022 | 16.29 | 16.52 | 15.77 | 15.85 | 1,877,780 | -0.38(-2.34%) |
Jan 26, 2022 | 16.35 | 16.54 | 16.02 | 16.23 | 1,549,169 | +0.22(+1.37%) |
Jan 25, 2022 | 16.13 | 16.32 | 15.92 | 16.01 | 826,325 | -0.37(-2.26%) |
Jan 24, 2022 | 15.53 | 16.48 | 15.28 | 16.38 | 1,826,510 | +0.54(+3.41%) |
Jan 21, 2022 | 15.82 | 16.60 | 15.63 | 15.84 | 1,387,711 | -0.40(-2.46%) |
Jan 20, 2022 | 16.40 | 16.73 | 16.19 | 16.24 | 849,464 | -0.09(-0.55%) |
Jan 19, 2022 | 16.63 | 16.66 | 16.24 | 16.33 | 650,303 | -0.14(-0.85%) |
Jan 18, 2022 | 16.70 | 16.84 | 16.26 | 16.47 | 1,144,779 | -0.50(-2.95%) |
Jan 14, 2022 | 16.97 | 0 | -0.02(-0.12%) | |||
Jan 13, 2022 | 17.31 | 17.46 | 16.83 | 16.99 | 854,878 | -0.15(-0.88%) |
Jan 12, 2022 | 17.36 | 17.49 | 17.08 | 17.14 | 692,510 | -0.07(-0.41%) |
Jan 11, 2022 | 16.64 | 17.30 | 16.57 | 17.21 | 708,736 | +0.68(+4.11%) |
Jan 10, 2022 | 16.10 | 16.57 | 16.07 | 16.53 | 1,088,056 | +0.36(+2.23%) |
Jan 07, 2022 | 16.28 | 16.51 | 16.07 | 16.17 | 850,661 | +0.02(+0.12%) |
Jan 06, 2022 | 16.52 | 16.57 | 16.07 | 16.15 | 674,360 | -0.25(-1.52%) |
Jan 05, 2022 | 16.85 | 16.95 | 16.39 | 16.40 | 996,895 | -0.50(-2.96%) |
Jan 04, 2022 | 17.15 | 17.41 | 16.57 | 16.90 | 918,130 | -0.13(-0.76%) |
Jan 03, 2022 | 16.98 | 17.55 | 16.98 | 17.03 | 832,877 | +0.22(+1.31%) |
Dec 31, 2021 | 16.93 | 16.95 | 16.74 | 16.81 | 768,653 | -0.11(-0.65%) |
Dec 30, 2021 | 16.93 | 17.14 | 16.87 | 16.92 | 575,155 | +0.01(+0.06%) |
Dec 29, 2021 | 16.92 | 17.21 | 16.81 | 16.91 | 447,392 | -0.16(-0.94%) |
Dec 28, 2021 | 16.99 | 17.25 | 16.93 | 17.07 | 1,832,615 | -0.01(-0.06%) |
Dec 27, 2021 | 16.83 | 17.09 | 16.66 | 17.08 | 703,439 | +0.15(+0.89%) |
Dec 23, 2021 | 16.98 | 17.31 | 16.84 | 16.93 | 729,196 | -0.03(-0.18%) |
Dec 22, 2021 | 16.43 | 16.98 | 16.37 | 16.96 | 521,393 | +0.40(+2.42%) |
Dec 21, 2021 | 16.04 | 16.77 | 16.01 | 16.56 | 721,705 | +0.71(+4.48%) |
Dec 20, 2021 | 16.07 | 16.07 | 15.44 | 15.85 | 1,470,482 | -0.04(-0.25%) |
Dec 17, 2021 | 15.68 | 16.01 | 15.51 | 15.89 | 2,442,608 | +0.09(+0.57%) |
Dec 16, 2021 | 16.21 | 16.26 | 15.73 | 15.80 | 1,015,841 | -0.26(-1.62%) |
Dec 15, 2021 | 15.72 | 16.12 | 15.36 | 16.06 | 3,190,246 | +0.28(+1.77%) |
Dec 14, 2021 | 15.81 | 16.25 | 15.60 | 15.78 | 1,167,128 | -0.01(-0.06%) |
Dec 13, 2021 | 16.16 | 16.36 | 15.52 | 15.79 | 1,544,465 | -0.51(-3.13%) |
Dec 10, 2021 | 16.27 | 16.31 | 16.00 | 16.30 | 703,305 | +0.24(+1.49%) |
Dec 09, 2021 | 15.92 | 16.17 | 15.92 | 16.06 | 1,226,457 | -0.12(-0.74%) |
Dec 08, 2021 | 16.30 | 16.41 | 15.97 | 16.18 | 1,045,239 | -0.08(-0.49%) |
Dec 07, 2021 | 16.29 | 16.58 | 16.13 | 16.26 | 501,680 | +0.35(+2.20%) |
Dec 06, 2021 | 15.76 | 16.33 | 15.59 | 15.91 | 1,487,127 | +0.43(+2.78%) |
Dec 03, 2021 | 15.79 | 15.82 | 15.35 | 15.48 | 1,040,745 | -0.06(-0.39%) |
Dec 02, 2021 | 14.92 | 15.67 | 14.89 | 15.54 | 1,206,704 | +0.72(+4.86%) |
Dec 01, 2021 | 15.64 | 15.75 | 14.82 | 14.82 | 1,318,866 | -0.37(-2.44%) |
Nov 30, 2021 | 15.34 | 15.48 | 14.97 | 15.19 | 1,953,984 | -0.29(-1.87%) |
Nov 29, 2021 | 15.89 | 15.96 | 15.29 | 15.48 | 1,778,928 | -0.23(-1.46%) |
Nov 26, 2021 | 15.23 | 15.82 | 15.04 | 15.71 | 1,357,734 | -0.13(-0.82%) |
Nov 24, 2021 | 15.89 | 16.08 | 15.82 | 15.84 | 833,972 | -0.21(-1.31%) |
Nov 23, 2021 | 16.14 | 16.46 | 15.97 | 16.05 | 1,311,732 | -0.07(-0.43%) |
Nov 22, 2021 | 16.19 | 16.37 | 15.99 | 16.12 | 760,229 | +0.13(+0.81%) |
Nov 19, 2021 | 16.07 | 16.37 | 15.96 | 15.99 | 1,138,064 | -0.26(-1.60%) |
Nov 18, 2021 | 16.57 | 16.30 | 16.17 | 16.25 | 1,131,605 | -0.14(-0.85%) |
Nov 17, 2021 | 17.00 | 17.02 | 16.31 | 16.39 | 1,406,212 | -0.67(-3.93%) |
Nov 16, 2021 | 17.01 | 17.16 | 16.90 | 17.06 | 788,890 | -0.04(-0.23%) |
Nov 15, 2021 | 17.46 | 17.60 | 17.08 | 17.10 | 739,197 | -0.25(-1.44%) |
Nov 12, 2021 | 17.36 | 17.56 | 17.24 | 17.35 | 1,309,308 | -0.04(-0.23%) |
Nov 11, 2021 | 17.23 | 17.88 | 17.23 | 17.39 | 1,510,179 | +0.28(+1.64%) |
Nov 10, 2021 | 17.71 | 17.10 | 17.11 | 1,302,704 | -0.72(-4.04%) | |
Nov 09, 2021 | 18.23 | 18.45 | 17.73 | 17.83 | 961,994 | -0.35(-1.93%) |
Nov 08, 2021 | 18.17 | 18.40 | 18.04 | 18.18 | 1,566,620 | +0.20(+1.11%) |
Nov 05, 2021 | 18.11 | 18.35 | 17.69 | 17.98 | 1,473,149 | +0.12(+0.67%) |
Nov 04, 2021 | 17.62 | 17.94 | 17.35 | 17.86 | 1,586,206 | +0.36(+2.06%) |
Nov 03, 2021 | 17.30 | 17.95 | 17.27 | 17.50 | 1,474,970 | +0.04(+0.23%) |
Nov 02, 2021 | 17.62 | 17.77 | 17.34 | 17.46 | 1,388,943 | -0.23(-1.30%) |