Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 18.47 | 18.65 | 18.62 | 66,916 | +0.20(+1.09%) | |
Jan 28, 2022 | 18.46 | 18.59 | 18.18 | 18.42 | 41,367 | -0.12(-0.64%) |
Jan 27, 2022 | 18.62 | 18.74 | 18.33 | 18.54 | 38,251 | +0.16(+0.90%) |
Jan 26, 2022 | 18.64 | 18.67 | 18.22 | 18.38 | 63,858 | +0.02(+0.10%) |
Jan 25, 2022 | 17.69 | 18.38 | 17.55 | 18.36 | 60,848 | +0.57(+3.19%) |
Jan 24, 2022 | 17.49 | 17.83 | 17.16 | 17.79 | 68,589 | -0.11(-0.61%) |
Jan 21, 2022 | 18.14 | 18.16 | 17.83 | 17.90 | 41,467 | -0.38(-2.10%) |
Jan 20, 2022 | 18.39 | 18.70 | 18.29 | 18.29 | 46,443 | -0.31(-1.67%) |
Jan 19, 2022 | 18.79 | 18.79 | 18.45 | 18.60 | 42,748 | +0.08(+0.44%) |
Jan 18, 2022 | 18.65 | 18.74 | 18.34 | 18.51 | 126,639 | -0.06(-0.34%) |
Jan 14, 2022 | 18.58 | 0 | +0.39(+2.16%) | |||
Jan 13, 2022 | 18.29 | 18.37 | 18.14 | 18.18 | 18,882 | -0.14(-0.75%) |
Jan 12, 2022 | 18.23 | 18.39 | 18.21 | 18.32 | 50,379 | +0.22(+1.21%) |
Jan 11, 2022 | 17.56 | 18.10 | 17.54 | 18.10 | 82,528 | +0.55(+3.12%) |
Jan 10, 2022 | 17.59 | 17.59 | 17.34 | 17.55 | 11,140 | -0.04(-0.21%) |
Jan 07, 2022 | 17.43 | 17.61 | 17.42 | 17.59 | 53,260 | +0.24(+1.37%) |
Jan 06, 2022 | 17.28 | 17.42 | 17.16 | 17.35 | 17,882 | +0.27(+1.61%) |
Jan 05, 2022 | 17.27 | 17.46 | 17.04 | 17.08 | 32,959 | -0.07(-0.43%) |
Jan 04, 2022 | 16.84 | 17.16 | 16.84 | 17.15 | 15,574 | +0.44(+2.63%) |
Jan 03, 2022 | 16.40 | 16.71 | 16.39 | 16.71 | 66,741 | +0.40(+2.47%) |
Dec 31, 2021 | 16.19 | 16.36 | 16.19 | 16.31 | 18,310 | +0.06(+0.39%) |
Dec 30, 2021 | 16.35 | 16.41 | 16.25 | 16.25 | 67,115 | -0.10(-0.62%) |
Dec 29, 2021 | 16.40 | 16.48 | 16.27 | 16.35 | 101,695 | -0.13(-0.78%) |
Dec 28, 2021 | 16.49 | 16.56 | 16.38 | 16.48 | 23,112 | -0.05(-0.28%) |
Dec 27, 2021 | 16.14 | 16.53 | 16.14 | 16.52 | 28,933 | +0.29(+1.80%) |
Dec 23, 2021 | 16.26 | 16.37 | 16.19 | 16.23 | 64,362 | +0.01(+0.06%) |
Dec 22, 2021 | 15.99 | 16.24 | 15.98 | 16.22 | 41,617 | +0.17(+1.08%) |
Dec 21, 2021 | 15.80 | 16.05 | 15.80 | 16.05 | 34,267 | +0.39(+2.51%) |
Dec 20, 2021 | 15.43 | 15.65 | 15.27 | 15.65 | 229,260 | -0.11(-0.70%) |
Dec 17, 2021 | 15.96 | 16.05 | 15.69 | 15.76 | 32,809 | -0.37(-2.27%) |
Dec 16, 2021 | 16.14 | 16.32 | 16.05 | 16.13 | 121,001 | +0.13(+0.80%) |
Dec 15, 2021 | 15.92 | 16.00 | 15.62 | 16.00 | 23,511 | +0.05(+0.29%) |
Dec 14, 2021 | 15.92 | 16.12 | 15.88 | 15.95 | 81,978 | -0.10(-0.63%) |
Dec 13, 2021 | 16.26 | 16.36 | 15.99 | 16.05 | 34,097 | -0.46(-2.76%) |
Dec 10, 2021 | 16.49 | 16.51 | 16.28 | 16.51 | 170,483 | +0.12(+0.76%) |
Dec 09, 2021 | 16.45 | 16.45 | 16.29 | 16.39 | 11,593 | -0.20(-1.18%) |
Dec 08, 2021 | 16.63 | 16.63 | 16.53 | 16.58 | 9,309 | +0.06(+0.38%) |
Dec 07, 2021 | 16.38 | 16.63 | 16.38 | 16.52 | 28,169 | +0.34(+2.09%) |
Dec 06, 2021 | 16.12 | 16.28 | 16.05 | 16.18 | 13,067 | +0.24(+1.51%) |
Dec 03, 2021 | 16.22 | 16.24 | 15.81 | 15.94 | 11,327 | -0.08(-0.50%) |
Dec 02, 2021 | 15.65 | 16.04 | 15.54 | 16.02 | 20,243 | +0.44(+2.80%) |
Dec 01, 2021 | 16.01 | 16.16 | 15.52 | 15.58 | 42,811 | -0.13(-0.85%) |
Nov 30, 2021 | 15.72 | 15.87 | 15.57 | 15.72 | 119,399 | -0.25(-1.56%) |
Nov 29, 2021 | 16.14 | 16.27 | 15.89 | 15.97 | 26,923 | +0.18(+1.13%) |
Nov 26, 2021 | 15.70 | 15.82 | 15.53 | 15.79 | 24,144 | -0.74(-4.48%) |
Nov 24, 2021 | 16.32 | 16.56 | 16.31 | 16.53 | 8,436 | +0.05(+0.32%) |
Nov 23, 2021 | 16.16 | 16.47 | 16.16 | 16.47 | 18,027 | +0.52(+3.24%) |
Nov 22, 2021 | 15.75 | 16.07 | 15.75 | 15.96 | 28,918 | +0.12(+0.73%) |
Nov 19, 2021 | 16.12 | 16.14 | 15.81 | 15.84 | 74,539 | -0.62(-3.79%) |
Nov 18, 2021 | 16.47 | 16.44 | 16.41 | 16.47 | 19,350 | -0.04(-0.22%) |
Nov 17, 2021 | 16.66 | 16.80 | 16.50 | 16.50 | 19,294 | -0.23(-1.39%) |
Nov 16, 2021 | 16.80 | 16.85 | 16.71 | 16.73 | 16,487 | -0.05(-0.32%) |
Nov 15, 2021 | 16.62 | 16.79 | 16.56 | 16.79 | 36,378 | +0.17(+1.02%) |
Nov 12, 2021 | 16.64 | 16.71 | 16.55 | 16.62 | 17,636 | -0.07(-0.43%) |
Nov 11, 2021 | 16.70 | 16.84 | 16.69 | 16.69 | 13,590 | -0.04(-0.21%) |
Nov 10, 2021 | 17.03 | 16.72 | 13,569 | -0.34(-1.99%) | ||
Nov 09, 2021 | 17.09 | 17.12 | 16.87 | 17.06 | 8,855 | +0.02(+0.10%) |
Nov 08, 2021 | 17.01 | 17.13 | 16.98 | 17.04 | 25,885 | +0.22(+1.33%) |
Nov 05, 2021 | 16.82 | 16.89 | 16.71 | 16.82 | 11,987 | +0.19(+1.13%) |
Nov 04, 2021 | 16.80 | 16.81 | 16.52 | 16.63 | 36,478 | +0.05(+0.32%) |
Nov 03, 2021 | 16.55 | 16.68 | 16.47 | 16.58 | 18,760 | -0.15(-0.91%) |
Nov 02, 2021 | 16.88 | 16.88 | 16.71 | 16.73 | 17,553 | -0.27(-1.57%) |