Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 12.99 | 14.03 | 13.39 | 1,261,194 | +0.35(+2.71%) | |
Jan 28, 2022 | 12.88 | 13.05 | 12.63 | 13.04 | 1,262,604 | +0.13(+0.99%) |
Jan 27, 2022 | 13.18 | 13.29 | 12.76 | 12.91 | 1,561,388 | -0.21(-1.60%) |
Jan 26, 2022 | 13.32 | 13.47 | 13.08 | 13.12 | 1,210,560 | -0.04(-0.29%) |
Jan 25, 2022 | 12.89 | 13.23 | 12.74 | 13.16 | 1,407,913 | +0.18(+1.39%) |
Jan 24, 2022 | 12.83 | 13.00 | 12.45 | 12.98 | 2,082,897 | +0.05(+0.41%) |
Jan 21, 2022 | 13.10 | 13.28 | 12.91 | 12.93 | 1,565,695 | -0.20(-1.55%) |
Jan 20, 2022 | 13.41 | 13.45 | 13.12 | 13.13 | 1,098,271 | -0.26(-1.96%) |
Jan 19, 2022 | 13.60 | 13.63 | 13.37 | 13.39 | 711,606 | -0.21(-1.55%) |
Jan 18, 2022 | 13.76 | 13.84 | 13.56 | 13.60 | 874,438 | -0.16(-1.15%) |
Jan 14, 2022 | 13.76 | 0 | +0.05(+0.38%) | |||
Jan 13, 2022 | 13.83 | 13.88 | 13.69 | 13.71 | 751,353 | -0.04(-0.27%) |
Jan 12, 2022 | 13.77 | 13.80 | 13.67 | 13.74 | 962,339 | +0.05(+0.33%) |
Jan 11, 2022 | 13.58 | 13.74 | 13.55 | 13.70 | 808,204 | +0.12(+0.89%) |
Jan 10, 2022 | 13.49 | 13.71 | 13.43 | 13.58 | 1,195,917 | +0.02(+0.17%) |
Jan 07, 2022 | 13.46 | 13.62 | 13.34 | 13.56 | 1,470,495 | +0.37(+2.79%) |
Jan 06, 2022 | 13.15 | 13.30 | 13.08 | 13.19 | 709,107 | +0.13(+0.98%) |
Jan 05, 2022 | 13.30 | 13.37 | 13.05 | 13.06 | 1,185,664 | -0.28(-2.08%) |
Jan 04, 2022 | 13.41 | 13.54 | 13.31 | 13.34 | 1,003,635 | +0.01(+0.06%) |
Jan 03, 2022 | 13.08 | 13.41 | 13.06 | 13.33 | 1,058,232 | +0.31(+2.37%) |
Dec 31, 2021 | 13.11 | 13.20 | 13.02 | 13.02 | 1,363,592 | -0.14(-1.03%) |
Dec 30, 2021 | 13.09 | 13.24 | 13.03 | 13.16 | 1,976,049 | +0.14(+1.04%) |
Dec 29, 2021 | 13.11 | 13.15 | 13.01 | 13.02 | 1,057,232 | -0.10(-0.72%) |
Dec 28, 2021 | 13.11 | 13.26 | 13.10 | 13.12 | 966,006 | -0.01(-0.11%) |
Dec 27, 2021 | 13.04 | 13.15 | 12.93 | 13.13 | 832,938 | +0.09(+0.67%) |
Dec 23, 2021 | 12.96 | 13.12 | 12.92 | 13.04 | 932,986 | +0.14(+1.08%) |
Dec 22, 2021 | 12.80 | 12.95 | 12.73 | 12.91 | 1,283,661 | +0.07(+0.57%) |
Dec 21, 2021 | 12.59 | 12.93 | 12.51 | 12.83 | 1,520,429 | +0.39(+3.12%) |
Dec 20, 2021 | 12.69 | 12.69 | 12.26 | 12.44 | 2,796,201 | -0.31(-2.41%) |
Dec 17, 2021 | 12.81 | 12.94 | 12.61 | 12.75 | 4,574,286 | -0.06(-0.46%) |
Dec 16, 2021 | 13.15 | 13.15 | 12.75 | 12.81 | 1,940,196 | -0.22(-1.68%) |
Dec 15, 2021 | 12.95 | 13.07 | 12.75 | 13.03 | 2,290,654 | +0.12(+0.96%) |
Dec 14, 2021 | 13.12 | 13.26 | 12.90 | 12.91 | 1,821,215 | -0.18(-1.40%) |
Dec 13, 2021 | 13.22 | 13.28 | 13.08 | 13.09 | 1,598,021 | -0.18(-1.38%) |
Dec 10, 2021 | 13.35 | 13.47 | 13.21 | 13.27 | 1,065,627 | -0.08(-0.60%) |
Dec 09, 2021 | 13.35 | 13.49 | 13.26 | 13.35 | 879,505 | -0.10(-0.71%) |
Dec 08, 2021 | 13.40 | 13.58 | 13.40 | 13.45 | 758,550 | +0.05(+0.38%) |
Dec 07, 2021 | 13.40 | 13.49 | 13.29 | 13.40 | 1,252,539 | +0.06(+0.44%) |
Dec 06, 2021 | 13.14 | 13.49 | 13.11 | 13.34 | 1,291,314 | +0.27(+2.07%) |
Dec 03, 2021 | 13.26 | 13.29 | 13.00 | 13.07 | 1,297,115 | -0.12(-0.94%) |
Dec 02, 2021 | 12.95 | 13.26 | 12.92 | 13.19 | 1,272,684 | +0.33(+2.56%) |
Dec 01, 2021 | 12.93 | 13.34 | 12.85 | 12.86 | 2,389,741 | +0.15(+1.21%) |
Nov 30, 2021 | 13.26 | 13.32 | 12.67 | 12.71 | 5,329,865 | -0.59(-4.46%) |
Nov 29, 2021 | 13.57 | 13.61 | 13.26 | 13.30 | 1,388,926 | -0.15(-1.09%) |
Nov 26, 2021 | 13.37 | 13.46 | 13.24 | 13.45 | 813,343 | -0.13(-0.97%) |
Nov 24, 2021 | 13.50 | 13.70 | 13.44 | 13.58 | 827,123 | +0.07(+0.49%) |
Nov 23, 2021 | 13.43 | 13.60 | 13.40 | 13.51 | 1,264,536 | +0.14(+1.04%) |
Nov 22, 2021 | 13.40 | 13.55 | 13.37 | 13.37 | 1,463,160 | +0.01(+0.05%) |
Nov 19, 2021 | 13.36 | 13.47 | 13.32 | 13.37 | 1,347,842 | -0.03(-0.22%) |
Nov 18, 2021 | 13.49 | 13.49 | 13.38 | 13.40 | 1,883,014 | -0.08(-0.60%) |
Nov 17, 2021 | 13.64 | 13.69 | 13.41 | 13.48 | 1,384,664 | -0.21(-1.55%) |
Nov 16, 2021 | 13.64 | 13.73 | 13.60 | 13.69 | 1,109,588 | +0.01(+0.05%) |
Nov 15, 2021 | 13.75 | 13.83 | 13.64 | 13.68 | 917,217 | -0.05(-0.37%) |
Nov 12, 2021 | 13.94 | 14.00 | 13.73 | 13.73 | 750,893 | -0.18(-1.26%) |
Nov 11, 2021 | 13.80 | 13.92 | 13.77 | 13.91 | 626,286 | +0.10(+0.69%) |
Nov 10, 2021 | 13.75 | 13.81 | 1,299,171 | +0.07(+0.48%) | ||
Nov 09, 2021 | 13.90 | 13.94 | 13.67 | 13.75 | 2,570,561 | -0.37(-2.64%) |
Nov 08, 2021 | 14.12 | 14.19 | 13.95 | 14.12 | 1,844,357 | +0.03(+0.21%) |
Nov 05, 2021 | 14.13 | 14.38 | 13.94 | 14.09 | 3,209,784 | -0.61(-4.18%) |
Nov 04, 2021 | 14.71 | 14.84 | 14.65 | 14.71 | 878,093 | -0.01(-0.05%) |
Nov 03, 2021 | 14.71 | 14.90 | 14.64 | 14.71 | 1,235,402 | -0.01(-0.10%) |
Nov 02, 2021 | 14.90 | 14.90 | 14.63 | 14.73 | 738,704 | -0.16(-1.08%) |