Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 13.55 | 13.95 | 13.95 | 1,370,115 | +0.30(+2.21%) | |
Jan 28, 2022 | 13.46 | 13.65 | 13.07 | 13.65 | 1,828,063 | +0.24(+1.80%) |
Jan 27, 2022 | 13.62 | 13.89 | 13.37 | 13.40 | 1,202,313 | -0.06(-0.45%) |
Jan 26, 2022 | 13.55 | 13.89 | 13.34 | 13.46 | 1,746,381 | +0.00(+0.00%) |
Jan 25, 2022 | 13.01 | 13.55 | 12.92 | 13.46 | 1,439,887 | +0.30(+2.29%) |
Jan 24, 2022 | 12.98 | 13.19 | 12.68 | 13.16 | 2,228,276 | -0.09(-0.68%) |
Jan 21, 2022 | 13.43 | 13.62 | 13.25 | 13.25 | 1,386,015 | -0.24(-1.79%) |
Jan 20, 2022 | 13.65 | 13.80 | 13.46 | 13.49 | 928,269 | -0.15(-1.10%) |
Jan 19, 2022 | 13.83 | 13.86 | 13.62 | 13.65 | 606,095 | -0.15(-1.09%) |
Jan 18, 2022 | 13.92 | 14.04 | 13.77 | 13.80 | 672,454 | -0.12(-0.87%) |
Jan 14, 2022 | 13.92 | 0 | -0.18(-1.28%) | |||
Jan 13, 2022 | 14.13 | 14.22 | 14.04 | 14.10 | 729,355 | +0.00(+0.00%) |
Jan 12, 2022 | 14.10 | 14.20 | 14.01 | 14.10 | 759,067 | +0.03(+0.21%) |
Jan 11, 2022 | 14.04 | 14.14 | 13.93 | 14.07 | 1,239,660 | +0.09(+0.65%) |
Jan 10, 2022 | 13.92 | 14.11 | 13.86 | 13.98 | 1,091,934 | +0.06(+0.43%) |
Jan 07, 2022 | 13.80 | 14.05 | 13.80 | 13.92 | 849,134 | +0.15(+1.09%) |
Jan 06, 2022 | 13.89 | 13.95 | 13.66 | 13.77 | 969,830 | +0.06(+0.44%) |
Jan 05, 2022 | 13.86 | 14.01 | 13.68 | 13.71 | 810,797 | -0.21(-1.52%) |
Jan 04, 2022 | 13.86 | 14.07 | 13.83 | 13.92 | 1,330,350 | +0.09(+0.65%) |
Jan 03, 2022 | 13.74 | 14.04 | 13.74 | 13.83 | 2,092,321 | +0.09(+0.66%) |
Dec 31, 2021 | 13.59 | 13.80 | 13.56 | 13.74 | 1,119,168 | +0.06(+0.44%) |
Dec 30, 2021 | 13.74 | 13.95 | 13.62 | 13.68 | 1,469,988 | +0.00(+0.00%) |
Dec 29, 2021 | 13.68 | 13.73 | 13.56 | 13.68 | 897,638 | +0.03(+0.22%) |
Dec 28, 2021 | 13.68 | 13.90 | 13.65 | 13.65 | 850,447 | -0.09(-0.64%) |
Dec 27, 2021 | 13.65 | 13.79 | 13.53 | 13.73 | 556,391 | +0.00(+0.00%) |
Dec 23, 2021 | 13.59 | 13.85 | 13.56 | 13.73 | 624,538 | +0.09(+0.65%) |
Dec 22, 2021 | 13.53 | 13.76 | 13.47 | 13.65 | 956,371 | +0.09(+0.65%) |
Dec 21, 2021 | 13.00 | 13.59 | 13.00 | 13.56 | 1,549,199 | +0.59(+4.54%) |
Dec 20, 2021 | 12.97 | 13.03 | 12.59 | 12.97 | 1,637,381 | -0.21(-1.56%) |
Dec 17, 2021 | 13.29 | 13.38 | 13.12 | 13.18 | 1,706,290 | -0.18(-1.32%) |
Dec 16, 2021 | 13.62 | 13.70 | 13.29 | 13.35 | 1,456,521 | -0.12(-0.87%) |
Dec 15, 2021 | 13.21 | 13.47 | 13.09 | 13.47 | 1,770,257 | +0.35(+2.69%) |
Dec 14, 2021 | 13.23 | 13.45 | 13.06 | 13.12 | 2,114,721 | -0.15(-1.11%) |
Dec 13, 2021 | 13.47 | 13.47 | 13.19 | 13.26 | 998,320 | -0.24(-1.74%) |
Dec 10, 2021 | 13.79 | 13.79 | 13.50 | 13.50 | 1,030,096 | -0.26(-1.92%) |
Dec 09, 2021 | 13.76 | 13.85 | 13.62 | 13.76 | 796,512 | -0.09(-0.64%) |
Dec 08, 2021 | 13.62 | 14.01 | 13.56 | 13.85 | 2,112,758 | +0.44(+3.29%) |
Dec 07, 2021 | 13.47 | 13.59 | 13.37 | 13.41 | 939,406 | +0.03(+0.22%) |
Dec 06, 2021 | 13.15 | 13.50 | 13.06 | 13.38 | 945,297 | +0.29(+2.25%) |
Dec 03, 2021 | 13.09 | 13.26 | 12.98 | 13.09 | 2,557,656 | -0.03(-0.22%) |
Dec 02, 2021 | 12.47 | 13.21 | 12.44 | 13.12 | 1,573,853 | +0.68(+5.44%) |
Dec 01, 2021 | 12.85 | 12.88 | 12.41 | 12.44 | 1,507,003 | -0.18(-1.40%) |
Nov 30, 2021 | 12.82 | 12.87 | 12.56 | 12.62 | 1,572,998 | -0.32(-2.50%) |
Nov 29, 2021 | 12.97 | 13.10 | 12.81 | 12.94 | 1,115,180 | -0.03(-0.23%) |
Nov 26, 2021 | 12.97 | 13.06 | 12.65 | 12.97 | 1,342,630 | -0.24(-1.78%) |
Nov 24, 2021 | 13.12 | 13.31 | 13.12 | 13.21 | 443,340 | -0.06(-0.44%) |
Nov 23, 2021 | 13.03 | 13.34 | 13.03 | 13.26 | 941,108 | +0.24(+1.81%) |
Nov 22, 2021 | 13.00 | 13.23 | 12.93 | 13.03 | 1,379,997 | +0.06(+0.45%) |
Nov 19, 2021 | 12.90 | 13.04 | 12.76 | 12.97 | 1,279,136 | +0.06(+0.46%) |
Nov 18, 2021 | 13.06 | 13.06 | 12.94 | 12.91 | 1,328,492 | -0.06(-0.45%) |
Nov 17, 2021 | 12.94 | 13.03 | 12.73 | 12.97 | 1,134,469 | +0.03(+0.23%) |
Nov 16, 2021 | 13.18 | 13.19 | 12.94 | 12.94 | 835,515 | -0.24(-1.79%) |
Nov 15, 2021 | 13.32 | 13.37 | 13.15 | 13.18 | 654,031 | -0.12(-0.89%) |
Nov 12, 2021 | 13.32 | 13.38 | 13.26 | 13.29 | 570,537 | -0.09(-0.66%) |
Nov 11, 2021 | 13.38 | 13.47 | 13.32 | 13.38 | 379,920 | -0.03(-0.22%) |
Nov 10, 2021 | 13.32 | 13.41 | 915,748 | -0.03(-0.22%) | ||
Nov 09, 2021 | 13.50 | 13.53 | 13.35 | 13.44 | 811,886 | +0.00(+0.00%) |
Nov 08, 2021 | 13.53 | 13.68 | 13.38 | 13.44 | 996,572 | -0.24(-1.72%) |
Nov 05, 2021 | 13.26 | 13.70 | 13.26 | 13.68 | 1,787,350 | +0.50(+3.79%) |
Nov 04, 2021 | 13.23 | 13.29 | 13.03 | 13.18 | 964,809 | +0.00(+0.00%) |
Nov 03, 2021 | 13.18 | 13.38 | 13.09 | 13.18 | 1,118,404 | -0.03(-0.22%) |
Nov 02, 2021 | 13.41 | 13.44 | 13.18 | 13.21 | 1,257,174 | -0.24(-1.75%) |