Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 14.20 | 0 | -0.14(-0.98%) | |||
Jan 27, 2022 | 14.32 | 14.53 | 14.11 | 14.34 | 594,232 | +0.06(+0.42%) |
Jan 26, 2022 | 14.66 | 14.66 | 14.20 | 14.28 | 543,209 | -0.29(-1.99%) |
Jan 25, 2022 | 14.35 | 14.59 | 14.21 | 14.57 | 340,213 | -0.09(-0.61%) |
Jan 24, 2022 | 14.50 | 14.69 | 14.13 | 14.66 | 461,270 | -0.15(-1.01%) |
Jan 21, 2022 | 15.00 | 15.08 | 14.75 | 14.81 | 470,154 | -0.26(-1.73%) |
Jan 20, 2022 | 15.26 | 15.37 | 15.05 | 15.07 | 302,088 | -0.11(-0.72%) |
Jan 19, 2022 | 15.18 | 15.34 | 15.13 | 15.18 | 315,098 | +0.13(+0.86%) |
Jan 18, 2022 | 15.38 | 15.38 | 15.01 | 15.05 | 412,754 | -0.49(-3.15%) |
Jan 14, 2022 | 15.54 | 0 | -0.10(-0.64%) | |||
Jan 13, 2022 | 15.71 | 15.88 | 15.62 | 15.64 | 288,376 | -0.05(-0.32%) |
Jan 12, 2022 | 15.70 | 15.73 | 15.59 | 15.69 | 254,334 | +0.03(+0.19%) |
Jan 11, 2022 | 15.48 | 15.66 | 15.39 | 15.66 | 370,759 | +0.18(+1.16%) |
Jan 10, 2022 | 15.59 | 15.59 | 15.33 | 15.48 | 372,697 | -0.08(-0.51%) |
Jan 07, 2022 | 15.51 | 15.58 | 15.46 | 15.56 | 211,363 | +0.02(+0.13%) |
Jan 06, 2022 | 15.51 | 15.61 | 15.41 | 15.54 | 322,663 | +0.02(+0.13%) |
Jan 05, 2022 | 15.80 | 15.93 | 15.51 | 15.52 | 652,514 | -0.30(-1.90%) |
Jan 04, 2022 | 15.67 | 15.91 | 15.67 | 15.82 | 342,949 | +0.19(+1.22%) |
Jan 03, 2022 | 15.45 | 15.64 | 15.35 | 15.63 | 361,515 | +0.21(+1.36%) |
Dec 31, 2021 | 15.49 | 15.52 | 15.35 | 15.42 | 219,581 | -0.11(-0.71%) |
Dec 30, 2021 | 15.52 | 15.65 | 15.51 | 15.53 | 225,880 | +0.05(+0.32%) |
Dec 29, 2021 | 15.52 | 15.54 | 15.42 | 15.48 | 184,411 | +0.01(+0.06%) |
Dec 28, 2021 | 15.43 | 15.54 | 15.43 | 15.47 | 239,015 | -0.02(-0.13%) |
Dec 27, 2021 | 15.35 | 15.50 | 15.27 | 15.49 | 230,006 | +0.11(+0.72%) |
Dec 23, 2021 | 15.13 | 15.41 | 15.13 | 15.38 | 256,350 | +0.22(+1.45%) |
Dec 22, 2021 | 14.82 | 15.17 | 14.82 | 15.16 | 273,063 | +0.04(+0.26%) |
Dec 21, 2021 | 14.87 | 15.16 | 14.87 | 15.12 | 420,216 | +0.28(+1.89%) |
Dec 20, 2021 | 14.75 | 14.85 | 14.67 | 14.84 | 425,435 | -0.04(-0.27%) |
Dec 17, 2021 | 14.91 | 15.03 | 14.85 | 14.88 | 278,624 | -0.08(-0.53%) |
Dec 16, 2021 | 14.97 | 15.07 | 14.94 | 14.96 | 369,649 | -0.04(-0.27%) |
Dec 15, 2021 | 14.86 | 15.02 | 14.78 | 15.00 | 234,773 | +0.16(+1.08%) |
Dec 14, 2021 | 14.66 | 14.92 | 14.66 | 14.84 | 521,781 | +0.22(+1.50%) |
Dec 13, 2021 | 14.81 | 14.85 | 14.62 | 14.62 | 291,401 | -0.33(-2.21%) |
Dec 10, 2021 | 14.90 | 14.99 | 14.82 | 14.95 | 330,014 | +0.04(+0.27%) |
Dec 09, 2021 | 14.83 | 14.93 | 14.77 | 14.91 | 341,676 | +0.01(+0.07%) |
Dec 08, 2021 | 14.80 | 14.96 | 14.80 | 14.90 | 378,478 | -0.01(-0.07%) |
Dec 07, 2021 | 14.80 | 15.01 | 14.78 | 14.91 | 564,886 | +0.29(+1.98%) |
Dec 06, 2021 | 14.50 | 14.67 | 14.50 | 14.62 | 333,911 | +0.26(+1.81%) |
Dec 03, 2021 | 14.54 | 14.69 | 14.24 | 14.36 | 224,028 | -0.18(-1.24%) |
Dec 02, 2021 | 14.44 | 14.69 | 14.38 | 14.54 | 290,003 | +0.12(+0.83%) |