Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 14.98 | 15.17 | 15.17 | 294,246 | +0.18(+1.23%) | |
Jan 28, 2022 | 15.02 | 15.05 | 14.53 | 14.98 | 236,547 | -0.04(-0.29%) |
Jan 27, 2022 | 15.55 | 15.83 | 14.98 | 15.03 | 214,391 | -0.62(-3.99%) |
Jan 26, 2022 | 15.66 | 15.87 | 15.47 | 15.65 | 265,723 | +0.03(+0.17%) |
Jan 25, 2022 | 15.78 | 15.78 | 15.21 | 15.63 | 288,354 | -0.15(-0.95%) |
Jan 24, 2022 | 15.31 | 15.93 | 15.30 | 15.78 | 572,942 | +0.48(+3.11%) |
Jan 21, 2022 | 15.78 | 15.95 | 15.30 | 15.30 | 364,794 | -0.51(-3.23%) |
Jan 20, 2022 | 16.13 | 16.35 | 15.75 | 15.81 | 205,552 | -0.32(-1.96%) |
Jan 19, 2022 | 16.85 | 16.85 | 16.03 | 16.13 | 242,587 | -0.74(-4.38%) |
Jan 18, 2022 | 17.06 | 17.15 | 16.63 | 16.87 | 250,566 | -0.18(-1.08%) |
Jan 14, 2022 | 17.05 | 0 | -0.05(-0.31%) | |||
Jan 13, 2022 | 16.87 | 17.28 | 16.87 | 17.10 | 147,496 | +0.35(+2.10%) |
Jan 12, 2022 | 16.98 | 17.24 | 16.67 | 16.75 | 305,197 | -0.27(-1.60%) |
Jan 11, 2022 | 17.01 | 17.25 | 16.58 | 17.03 | 261,795 | +0.09(+0.52%) |
Jan 10, 2022 | 16.32 | 17.14 | 16.19 | 16.94 | 449,878 | +0.81(+5.02%) |
Jan 07, 2022 | 16.22 | 16.54 | 16.07 | 16.13 | 407,893 | -0.15(-0.92%) |
Jan 06, 2022 | 15.59 | 16.30 | 15.50 | 16.28 | 258,790 | +0.82(+5.29%) |
Jan 05, 2022 | 15.26 | 15.62 | 15.26 | 15.46 | 202,915 | +0.28(+1.86%) |
Jan 04, 2022 | 15.00 | 15.44 | 14.99 | 15.18 | 407,468 | +0.20(+1.35%) |
Jan 03, 2022 | 15.05 | 15.27 | 14.89 | 14.98 | 161,800 | +0.02(+0.12%) |
Dec 31, 2021 | 14.74 | 15.02 | 14.68 | 14.96 | 136,139 | +0.16(+1.07%) |
Dec 30, 2021 | 14.86 | 14.90 | 14.61 | 14.80 | 425,837 | -0.01(-0.06%) |
Dec 29, 2021 | 14.80 | 14.91 | 14.60 | 14.81 | 133,906 | +0.02(+0.12%) |
Dec 28, 2021 | 14.93 | 15.05 | 14.75 | 14.79 | 115,965 | -0.10(-0.65%) |
Dec 27, 2021 | 14.72 | 14.90 | 14.54 | 14.89 | 140,060 | +0.08(+0.53%) |
Dec 23, 2021 | 14.61 | 14.91 | 14.53 | 14.81 | 167,088 | +0.26(+1.75%) |
Dec 22, 2021 | 14.46 | 14.57 | 14.35 | 14.55 | 108,184 | +0.08(+0.55%) |
Dec 21, 2021 | 14.74 | 14.89 | 14.39 | 14.47 | 171,838 | -0.04(-0.30%) |
Dec 20, 2021 | 14.69 | 14.84 | 14.14 | 14.52 | 218,387 | -0.36(-2.42%) |
Dec 17, 2021 | 14.85 | 15.07 | 14.65 | 14.88 | 1,139,325 | +0.05(+0.36%) |
Dec 16, 2021 | 15.06 | 15.37 | 14.70 | 14.83 | 298,947 | -0.19(-1.29%) |
Dec 15, 2021 | 14.68 | 15.26 | 14.55 | 15.02 | 480,228 | +0.37(+2.52%) |
Dec 14, 2021 | 14.54 | 14.85 | 14.28 | 14.65 | 424,675 | +0.18(+1.22%) |
Dec 13, 2021 | 13.88 | 14.63 | 13.88 | 14.47 | 358,392 | +0.60(+4.31%) |
Dec 10, 2021 | 13.72 | 13.89 | 13.69 | 13.88 | 130,870 | +0.18(+1.28%) |
Dec 09, 2021 | 13.81 | 14.03 | 13.68 | 13.70 | 128,607 | -0.16(-1.14%) |
Dec 08, 2021 | 13.76 | 13.90 | 13.67 | 13.86 | 114,000 | +0.10(+0.69%) |
Dec 07, 2021 | 13.96 | 14.05 | 13.75 | 13.76 | 197,840 | -0.06(-0.44%) |
Dec 06, 2021 | 13.61 | 14.05 | 13.51 | 13.82 | 190,683 | +0.45(+3.36%) |
Dec 03, 2021 | 13.39 | 13.54 | 13.31 | 13.37 | 113,866 | -0.02(-0.13%) |
Dec 02, 2021 | 13.19 | 13.44 | 13.14 | 13.39 | 123,645 | +0.25(+1.91%) |
Dec 01, 2021 | 13.25 | 13.52 | 13.12 | 13.14 | 207,361 | +0.12(+0.93%) |
Nov 30, 2021 | 13.01 | 13.16 | 12.91 | 13.02 | 202,842 | -0.13(-0.99%) |
Nov 29, 2021 | 13.39 | 13.48 | 13.06 | 13.15 | 140,612 | -0.14(-1.04%) |
Nov 26, 2021 | 13.41 | 13.41 | 12.95 | 13.29 | 131,072 | -0.28(-2.04%) |
Nov 24, 2021 | 13.52 | 13.68 | 13.50 | 13.56 | 119,275 | +0.08(+0.58%) |
Nov 23, 2021 | 13.46 | 13.65 | 13.42 | 13.49 | 125,939 | +0.09(+0.71%) |
Nov 22, 2021 | 13.23 | 13.43 | 13.12 | 13.39 | 121,980 | +0.17(+1.31%) |
Nov 19, 2021 | 13.18 | 13.34 | 13.04 | 13.22 | 127,531 | -0.07(-0.52%) |
Nov 18, 2021 | 13.32 | 13.32 | 13.21 | 13.29 | 150,017 | +0.02(+0.13%) |
Nov 17, 2021 | 13.33 | 13.38 | 13.06 | 13.27 | 105,926 | -0.12(-0.90%) |
Nov 16, 2021 | 13.43 | 13.59 | 13.32 | 13.39 | 120,161 | +0.12(+0.91%) |
Nov 15, 2021 | 13.49 | 13.49 | 13.24 | 13.27 | 140,569 | -0.21(-1.54%) |
Nov 12, 2021 | 13.58 | 13.60 | 13.41 | 13.48 | 77,883 | -0.03(-0.26%) |
Nov 11, 2021 | 13.37 | 13.56 | 13.28 | 13.51 | 87,432 | +0.21(+1.56%) |
Nov 10, 2021 | 13.15 | 13.31 | 93,875 | +0.09(+0.65%) | ||
Nov 09, 2021 | 13.23 | 13.28 | 13.05 | 13.22 | 92,281 | -0.01(-0.07%) |
Nov 08, 2021 | 13.31 | 13.34 | 13.15 | 13.23 | 91,097 | +0.03(+0.26%) |
Nov 05, 2021 | 12.86 | 13.24 | 12.86 | 13.19 | 169,482 | +0.33(+2.55%) |
Nov 04, 2021 | 13.05 | 13.24 | 12.79 | 12.86 | 145,161 | -0.22(-1.72%) |
Nov 03, 2021 | 12.52 | 13.10 | 12.34 | 13.09 | 113,356 | +0.49(+3.91%) |
Nov 02, 2021 | 12.70 | 12.85 | 12.49 | 12.60 | 111,180 | -0.11(-0.88%) |