Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 13.71 | 13.99 | 13.97 | 2,806 | +0.04(+0.29%) | |
Jan 28, 2022 | 14.21 | 14.21 | 13.76 | 13.93 | 6,559 | +0.10(+0.72%) |
Jan 27, 2022 | 13.75 | 13.83 | 13.65 | 13.83 | 10,106 | +0.08(+0.58%) |
Jan 26, 2022 | 13.74 | 13.75 | 13.70 | 13.75 | 2,856 | +0.20(+1.48%) |
Jan 25, 2022 | 13.71 | 13.89 | 13.55 | 13.55 | 24,788 | -0.25(-1.81%) |
Jan 24, 2022 | 13.81 | 13.81 | 13.61 | 13.80 | 10,463 | -0.05(-0.36%) |
Jan 21, 2022 | 13.94 | 13.96 | 13.85 | 13.85 | 9,140 | -0.10(-0.72%) |
Jan 20, 2022 | 13.75 | 13.97 | 13.70 | 13.95 | 20,889 | +0.05(+0.36%) |
Jan 19, 2022 | 13.90 | 14.01 | 13.70 | 13.90 | 15,169 | +0.10(+0.72%) |
Jan 18, 2022 | 14.07 | 14.07 | 13.79 | 13.80 | 16,461 | -0.34(-2.40%) |
Jan 14, 2022 | 14.14 | 0 | -0.07(-0.49%) | |||
Jan 13, 2022 | 14.25 | 14.25 | 14.21 | 14.21 | 3,597 | -0.05(-0.35%) |
Jan 12, 2022 | 14.27 | 14.27 | 14.26 | 14.26 | 2,497 | -0.01(-0.07%) |
Jan 11, 2022 | 14.23 | 14.29 | 14.23 | 14.27 | 11,779 | +0.00(+0.00%) |
Jan 10, 2022 | 14.25 | 14.29 | 14.25 | 14.27 | 10,676 | -0.02(-0.14%) |
Jan 07, 2022 | 14.20 | 14.29 | 14.20 | 14.29 | 5,438 | +0.03(+0.21%) |
Jan 06, 2022 | 14.27 | 14.30 | 14.26 | 14.26 | 6,935 | -0.01(-0.07%) |
Jan 05, 2022 | 14.25 | 14.37 | 14.25 | 14.27 | 3,540 | -0.02(-0.17%) |
Jan 04, 2022 | 14.27 | 14.29 | 14.27 | 14.29 | 13,363 | +0.01(+0.10%) |
Jan 03, 2022 | 14.30 | 14.32 | 14.25 | 14.28 | 8,343 | +0.03(+0.21%) |
Dec 31, 2021 | 14.46 | 14.46 | 14.21 | 14.25 | 11,210 | +0.01(+0.07%) |
Dec 30, 2021 | 14.20 | 14.25 | 14.18 | 14.24 | 10,349 | +0.04(+0.28%) |
Dec 29, 2021 | 14.33 | 14.33 | 14.20 | 14.20 | 3,323 | +0.01(+0.07%) |
Dec 28, 2021 | 14.01 | 14.23 | 14.01 | 14.19 | 15,352 | -0.01(-0.07%) |
Dec 27, 2021 | 14.32 | 14.42 | 14.18 | 14.20 | 8,784 | -0.26(-1.80%) |
Dec 22, 2021 | 14.46 | 14.46 | 14.46 | 193 | -0.10(-0.69%) | |
Dec 21, 2021 | 14.56 | 14.56 | 14.56 | 14.56 | 263 | +0.18(+1.25%) |
Dec 20, 2021 | 14.47 | 14.53 | 14.38 | 14.38 | 13,548 | -0.09(-0.59%) |
Dec 17, 2021 | 14.48 | 14.49 | 14.47 | 14.47 | 3,009 | -0.00(-0.03%) |
Dec 16, 2021 | 14.44 | 14.47 | 14.37 | 14.47 | 4,300 | +0.04(+0.28%) |
Dec 15, 2021 | 14.42 | 14.43 | 14.12 | 14.43 | 25,358 | +0.01(+0.06%) |
Dec 14, 2021 | 14.35 | 14.42 | 14.35 | 14.42 | 9,317 | +0.06(+0.43%) |
Dec 13, 2021 | 14.39 | 14.39 | 14.34 | 14.36 | 3,699 | +0.03(+0.21%) |
Dec 10, 2021 | 14.27 | 14.36 | 14.27 | 14.33 | 9,213 | +0.04(+0.28%) |
Dec 09, 2021 | 14.22 | 14.31 | 14.22 | 14.29 | 8,196 | +0.07(+0.49%) |
Dec 08, 2021 | 14.19 | 14.22 | 14.18 | 14.22 | 22,691 | +0.01(+0.07%) |
Dec 07, 2021 | 14.12 | 14.21 | 14.12 | 14.21 | 4,982 | +0.09(+0.64%) |
Dec 06, 2021 | 14.18 | 14.18 | 14.05 | 14.12 | 7,822 | +0.02(+0.14%) |
Dec 03, 2021 | 14.09 | 14.12 | 14.02 | 14.10 | 4,655 | +0.02(+0.14%) |
Dec 02, 2021 | 14.06 | 14.12 | 13.91 | 14.08 | 10,939 | -0.06(-0.43%) |
Dec 01, 2021 | 14.12 | 14.16 | 14.10 | 14.14 | 2,480 | +0.04(+0.28%) |
Nov 30, 2021 | 14.08 | 14.14 | 14.07 | 14.10 | 22,845 | +0.01(+0.07%) |
Nov 29, 2021 | 14.12 | 14.12 | 14.08 | 14.09 | 2,587 | -0.02(-0.14%) |
Nov 26, 2021 | 14.22 | 14.22 | 13.99 | 14.11 | 28,960 | +0.04(+0.28%) |
Nov 24, 2021 | 14.09 | 14.10 | 13.95 | 14.07 | 24,083 | -0.03(-0.21%) |
Nov 23, 2021 | 14.09 | 14.12 | 14.05 | 14.10 | 3,769 | +0.00(+0.00%) |
Nov 22, 2021 | 14.08 | 14.20 | 14.08 | 14.10 | 13,752 | -0.04(-0.28%) |
Nov 19, 2021 | 14.20 | 14.20 | 14.09 | 14.14 | 10,198 | -0.03(-0.21%) |
Nov 18, 2021 | 14.19 | 14.18 | 14.17 | 14.17 | 2,579 | -0.20(-1.38%) |
Nov 17, 2021 | 14.33 | 14.37 | 14.33 | 14.37 | 1,142 | +0.14(+0.97%) |
Nov 16, 2021 | 14.30 | 14.32 | 14.19 | 14.23 | 10,292 | -0.11(-0.77%) |
Nov 15, 2021 | 14.37 | 14.41 | 14.34 | 14.34 | 2,058 | -0.03(-0.21%) |
Nov 12, 2021 | 14.45 | 14.45 | 14.37 | 14.37 | 1,675 | -0.08(-0.55%) |
Nov 11, 2021 | 14.50 | 14.50 | 14.41 | 14.45 | 1,581 | +0.02(+0.14%) |
Nov 10, 2021 | 14.54 | 14.43 | 9,872 | -0.10(-0.69%) | ||
Nov 09, 2021 | 14.30 | 14.54 | 14.30 | 14.53 | 19,271 | +0.21(+1.47%) |
Nov 08, 2021 | 14.35 | 14.35 | 14.24 | 14.32 | 4,195 | +0.04(+0.28%) |
Nov 05, 2021 | 14.29 | 14.31 | 14.22 | 14.28 | 2,937 | +0.05(+0.35%) |
Nov 04, 2021 | 14.15 | 14.23 | 14.11 | 14.23 | 3,614 | +0.02(+0.14%) |
Nov 03, 2021 | 14.24 | 14.24 | 14.12 | 14.21 | 15,007 | +0.07(+0.50%) |
Nov 02, 2021 | 14.13 | 14.22 | 14.10 | 14.14 | 7,119 | +0.05(+0.36%) |