Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 15.21 | 15.78 | 15.71 | 179,127 | +0.35(+2.29%) | |
Jan 28, 2022 | 15.35 | 15.52 | 14.84 | 15.35 | 225,749 | -0.06(-0.41%) |
Jan 27, 2022 | 15.71 | 15.87 | 15.27 | 15.42 | 148,844 | -0.26(-1.67%) |
Jan 26, 2022 | 15.81 | 16.06 | 15.45 | 15.68 | 167,037 | -0.09(-0.57%) |
Jan 25, 2022 | 15.79 | 15.86 | 15.44 | 15.77 | 220,827 | -0.24(-1.52%) |
Jan 24, 2022 | 15.47 | 16.08 | 15.35 | 16.01 | 270,011 | +0.30(+1.89%) |
Jan 21, 2022 | 15.53 | 16.11 | 15.48 | 15.71 | 209,572 | +0.04(+0.23%) |
Jan 20, 2022 | 15.96 | 16.14 | 15.63 | 15.68 | 209,447 | -0.29(-1.81%) |
Jan 19, 2022 | 16.00 | 16.15 | 15.79 | 15.97 | 156,185 | -0.04(-0.22%) |
Jan 18, 2022 | 16.26 | 16.46 | 15.83 | 16.00 | 250,679 | -0.49(-2.95%) |
Jan 14, 2022 | 16.49 | 0 | -0.04(-0.22%) | |||
Jan 13, 2022 | 16.39 | 16.73 | 16.39 | 16.53 | 111,711 | +0.13(+0.77%) |
Jan 12, 2022 | 16.58 | 16.71 | 16.31 | 16.40 | 256,138 | -0.16(-0.98%) |
Jan 11, 2022 | 16.79 | 16.94 | 16.46 | 16.56 | 209,971 | -0.23(-1.34%) |
Jan 10, 2022 | 17.15 | 17.25 | 16.63 | 16.79 | 556,554 | -0.32(-1.90%) |
Jan 07, 2022 | 17.12 | 17.48 | 16.86 | 17.11 | 1,026,541 | -0.66(-3.70%) |
Jan 06, 2022 | 17.12 | 18.17 | 16.51 | 17.77 | 1,150,138 | +1.37(+8.35%) |
Jan 05, 2022 | 16.45 | 16.79 | 16.26 | 16.40 | 189,833 | -0.05(-0.33%) |
Jan 04, 2022 | 16.30 | 16.61 | 16.30 | 16.45 | 130,837 | +0.17(+1.05%) |
Jan 03, 2022 | 16.18 | 16.39 | 16.05 | 16.28 | 88,389 | +0.21(+1.29%) |
Dec 31, 2021 | 16.05 | 16.15 | 15.82 | 16.08 | 71,688 | -0.03(-0.17%) |
Dec 30, 2021 | 16.35 | 16.41 | 15.88 | 16.10 | 77,985 | -0.22(-1.33%) |
Dec 29, 2021 | 16.36 | 16.42 | 16.19 | 16.32 | 56,553 | +0.02(+0.11%) |
Dec 28, 2021 | 16.23 | 16.44 | 16.16 | 16.30 | 73,602 | +0.08(+0.50%) |
Dec 27, 2021 | 14.81 | 16.26 | 14.81 | 16.22 | 94,320 | +0.21(+1.29%) |
Dec 23, 2021 | 15.77 | 16.08 | 15.53 | 16.01 | 97,719 | +0.24(+1.54%) |
Dec 22, 2021 | 15.61 | 15.77 | 15.59 | 15.77 | 66,037 | +0.10(+0.63%) |
Dec 21, 2021 | 15.53 | 15.76 | 15.53 | 15.67 | 68,458 | +0.25(+1.64%) |
Dec 20, 2021 | 15.37 | 15.58 | 14.97 | 15.42 | 139,863 | -0.16(-1.04%) |
Dec 17, 2021 | 15.44 | 15.83 | 15.10 | 15.58 | 712,765 | +0.18(+1.17%) |
Dec 16, 2021 | 15.71 | 15.91 | 15.31 | 15.40 | 168,335 | -0.27(-1.72%) |
Dec 15, 2021 | 15.22 | 15.79 | 15.05 | 15.67 | 193,850 | +0.52(+3.45%) |
Dec 14, 2021 | 15.20 | 15.45 | 14.98 | 15.15 | 346,550 | -0.09(-0.59%) |
Dec 13, 2021 | 15.44 | 15.44 | 15.19 | 15.24 | 83,157 | -0.32(-2.03%) |
Dec 10, 2021 | 15.73 | 15.73 | 15.46 | 15.55 | 71,320 | -0.07(-0.46%) |
Dec 09, 2021 | 15.51 | 15.87 | 15.51 | 15.62 | 125,640 | +0.12(+0.76%) |
Dec 08, 2021 | 15.45 | 15.69 | 15.33 | 15.51 | 103,943 | +0.13(+0.82%) |
Dec 07, 2021 | 15.55 | 15.77 | 15.31 | 15.38 | 171,311 | -0.07(-0.47%) |
Dec 06, 2021 | 15.40 | 15.52 | 15.22 | 15.45 | 186,214 | +0.13(+0.82%) |
Dec 03, 2021 | 15.89 | 15.89 | 15.21 | 15.33 | 151,798 | -0.41(-2.63%) |
Dec 02, 2021 | 15.35 | 15.89 | 15.24 | 15.74 | 105,927 | +0.50(+3.31%) |
Dec 01, 2021 | 15.77 | 15.88 | 15.22 | 15.24 | 147,940 | -0.24(-1.57%) |
Nov 30, 2021 | 15.65 | 15.68 | 15.32 | 15.48 | 383,748 | -0.28(-1.77%) |
Nov 29, 2021 | 16.03 | 16.03 | 15.62 | 15.76 | 193,616 | -0.02(-0.11%) |
Nov 26, 2021 | 15.95 | 16.10 | 15.52 | 15.78 | 196,983 | -0.50(-3.10%) |
Nov 24, 2021 | 16.53 | 16.53 | 16.24 | 16.28 | 124,810 | -0.30(-1.80%) |
Nov 23, 2021 | 16.43 | 16.66 | 16.43 | 16.58 | 139,167 | +0.08(+0.50%) |
Nov 22, 2021 | 16.17 | 16.62 | 16.07 | 16.50 | 145,449 | +0.42(+2.63%) |
Nov 19, 2021 | 16.08 | 16.29 | 16.01 | 16.08 | 107,127 | -0.19(-1.16%) |
Nov 18, 2021 | 16.41 | 16.28 | 16.20 | 16.26 | 104,085 | -0.14(-0.82%) |
Nov 17, 2021 | 16.72 | 16.79 | 16.21 | 16.40 | 204,174 | -0.39(-2.31%) |
Nov 16, 2021 | 16.72 | 16.99 | 16.63 | 16.79 | 158,630 | +0.12(+0.70%) |
Nov 15, 2021 | 16.79 | 16.95 | 16.58 | 16.67 | 191,617 | -0.05(-0.32%) |
Nov 12, 2021 | 16.56 | 16.87 | 16.35 | 16.72 | 156,008 | +0.23(+1.41%) |
Nov 11, 2021 | 16.36 | 16.62 | 16.24 | 16.49 | 76,899 | +0.13(+0.82%) |
Nov 10, 2021 | 16.40 | 16.36 | 91,170 | -0.04(-0.27%) | ||
Nov 09, 2021 | 16.31 | 16.49 | 16.26 | 16.40 | 136,254 | -0.01(-0.05%) |
Nov 08, 2021 | 16.89 | 16.91 | 16.34 | 16.41 | 95,475 | -0.29(-1.71%) |
Nov 05, 2021 | 16.44 | 16.82 | 16.34 | 16.70 | 210,209 | +0.39(+2.41%) |
Nov 04, 2021 | 16.32 | 16.55 | 16.09 | 16.30 | 463,493 | -0.01(-0.05%) |
Nov 03, 2021 | 16.12 | 16.55 | 15.93 | 16.31 | 269,456 | +0.16(+1.00%) |
Nov 02, 2021 | 15.99 | 16.31 | 15.72 | 16.15 | 212,952 | +0.14(+0.89%) |