Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 17.66 | 17.38 | 17.44 | 329,840 | -0.20(-1.16%) | |
Jan 28, 2022 | 17.71 | 17.83 | 17.63 | 17.64 | 117,064 | +0.02(+0.11%) |
Jan 27, 2022 | 17.42 | 17.69 | 17.42 | 17.63 | 215,686 | +0.12(+0.69%) |
Jan 26, 2022 | 17.47 | 17.53 | 17.36 | 17.50 | 132,783 | -0.11(-0.64%) |
Jan 25, 2022 | 17.68 | 17.72 | 17.48 | 17.62 | 153,443 | -0.04(-0.21%) |
Jan 24, 2022 | 17.71 | 17.97 | 17.58 | 17.65 | 245,247 | -0.04(-0.21%) |
Jan 21, 2022 | 17.61 | 17.74 | 17.49 | 17.69 | 356,739 | +0.26(+1.50%) |
Jan 20, 2022 | 17.26 | 17.49 | 17.25 | 17.43 | 132,427 | -0.01(-0.05%) |
Jan 19, 2022 | 17.24 | 17.45 | 17.21 | 17.44 | 591,187 | +0.08(+0.48%) |
Jan 18, 2022 | 17.09 | 17.36 | 17.09 | 17.36 | 161,112 | +0.26(+1.54%) |
Jan 14, 2022 | 17.09 | 0 | +0.16(+0.92%) | |||
Jan 13, 2022 | 16.78 | 16.97 | 16.71 | 16.94 | 170,509 | +0.16(+0.94%) |
Jan 12, 2022 | 16.75 | 16.82 | 16.59 | 16.78 | 61,745 | -0.02(-0.11%) |
Jan 11, 2022 | 16.93 | 17.15 | 16.78 | 16.80 | 58,211 | -0.20(-1.15%) |
Jan 10, 2022 | 16.94 | 17.22 | 16.94 | 16.99 | 108,666 | +0.05(+0.28%) |
Jan 07, 2022 | 16.97 | 17.00 | 16.85 | 16.94 | 40,637 | +0.08(+0.50%) |
Jan 06, 2022 | 16.78 | 17.01 | 16.73 | 16.86 | 233,312 | +0.08(+0.50%) |
Jan 05, 2022 | 16.47 | 16.81 | 16.41 | 16.78 | 50,480 | +0.33(+1.98%) |
Jan 04, 2022 | 16.33 | 16.60 | 16.33 | 16.45 | 82,422 | +0.05(+0.28%) |
Jan 03, 2022 | 16.45 | 16.45 | 16.35 | 16.40 | 24,291 | -0.17(-1.01%) |
Dec 31, 2021 | 16.45 | 16.57 | 16.45 | 16.57 | 11,060 | +0.00(+0.00%) |
Dec 30, 2021 | 16.62 | 16.62 | 16.44 | 16.57 | 48,259 | -0.04(-0.22%) |
Dec 29, 2021 | 16.31 | 16.63 | 16.31 | 16.61 | 56,598 | +0.16(+0.96%) |
Dec 28, 2021 | 16.31 | 16.49 | 16.31 | 16.45 | 37,350 | +0.05(+0.28%) |
Dec 27, 2021 | 16.28 | 16.41 | 16.28 | 16.40 | 134,575 | +0.06(+0.34%) |
Dec 23, 2021 | 16.22 | 16.40 | 16.16 | 16.35 | 192,756 | -0.05(-0.28%) |
Dec 22, 2021 | 16.67 | 16.67 | 16.36 | 16.39 | 178,510 | -0.06(-0.34%) |
Dec 21, 2021 | 16.67 | 16.71 | 16.45 | 16.45 | 25,862 | -0.42(-2.50%) |
Dec 20, 2021 | 16.76 | 16.93 | 16.76 | 16.87 | 290,797 | +0.19(+1.13%) |
Dec 17, 2021 | 16.78 | 17.02 | 16.61 | 16.68 | 43,883 | -0.07(-0.39%) |
Dec 16, 2021 | 16.36 | 16.83 | 16.35 | 16.75 | 46,197 | +0.26(+1.55%) |
Dec 15, 2021 | 16.48 | 16.70 | 16.44 | 16.49 | 41,107 | +0.12(+0.71%) |
Dec 14, 2021 | 16.23 | 16.48 | 16.23 | 16.38 | 50,945 | +0.08(+0.49%) |
Dec 13, 2021 | 15.99 | 16.34 | 15.99 | 16.30 | 45,566 | +0.27(+1.71%) |
Dec 10, 2021 | 15.91 | 16.09 | 15.90 | 16.02 | 16,554 | +0.12(+0.76%) |
Dec 09, 2021 | 15.90 | 15.97 | 15.80 | 15.90 | 15,230 | +0.11(+0.71%) |
Dec 08, 2021 | 15.94 | 15.94 | 15.73 | 15.79 | 19,585 | -0.17(-1.08%) |
Dec 07, 2021 | 16.08 | 16.08 | 15.78 | 15.96 | 51,775 | -0.24(-1.50%) |
Dec 06, 2021 | 16.38 | 16.54 | 16.18 | 16.20 | 72,237 | -0.11(-0.69%) |
Dec 03, 2021 | 16.08 | 16.54 | 16.08 | 16.32 | 145,633 | +0.21(+1.31%) |
Dec 02, 2021 | 16.17 | 16.28 | 15.98 | 16.11 | 207,581 | +0.01(+0.06%) |
Dec 01, 2021 | 15.69 | 16.15 | 15.69 | 16.10 | 228,231 | +0.15(+0.93%) |
Nov 30, 2021 | 15.98 | 16.02 | 15.83 | 15.95 | 54,537 | +0.18(+1.12%) |
Nov 29, 2021 | 15.61 | 15.89 | 15.60 | 15.77 | 48,180 | -0.02(-0.14%) |
Nov 26, 2021 | 15.84 | 15.94 | 15.79 | 15.79 | 7,746 | +0.26(+1.64%) |
Nov 24, 2021 | 15.74 | 15.74 | 15.51 | 15.54 | 13,729 | -0.10(-0.66%) |
Nov 23, 2021 | 15.61 | 15.66 | 15.58 | 15.64 | 14,184 | +0.06(+0.36%) |
Nov 22, 2021 | 15.32 | 15.64 | 15.32 | 15.58 | 37,970 | +0.06(+0.36%) |
Nov 19, 2021 | 15.52 | 15.53 | 15.49 | 15.53 | 14,758 | +0.10(+0.62%) |
Nov 18, 2021 | 15.43 | 15.47 | 15.43 | 15.43 | 17,495 | +0.05(+0.35%) |
Nov 17, 2021 | 15.38 | 15.45 | 15.33 | 15.38 | 65,533 | +0.01(+0.06%) |
Nov 16, 2021 | 15.43 | 15.47 | 15.34 | 15.37 | 25,218 | +0.01(+0.06%) |
Nov 15, 2021 | 15.32 | 15.42 | 15.32 | 15.36 | 22,407 | -0.06(-0.36%) |
Nov 12, 2021 | 15.36 | 15.46 | 15.30 | 15.42 | 10,370 | +0.08(+0.52%) |
Nov 11, 2021 | 15.40 | 15.40 | 15.32 | 15.34 | 12,194 | -0.00(-0.03%) |
Nov 10, 2021 | 15.25 | 15.34 | 20,838 | +0.06(+0.37%) | ||
Nov 09, 2021 | 15.26 | 15.30 | 15.21 | 15.29 | 16,888 | +0.19(+1.23%) |
Nov 08, 2021 | 15.20 | 15.20 | 15.05 | 15.10 | 50,571 | -0.03(-0.19%) |
Nov 05, 2021 | 15.25 | 15.29 | 15.13 | 15.13 | 40,040 | -0.30(-1.93%) |
Nov 04, 2021 | 15.40 | 15.48 | 15.37 | 15.43 | 25,062 | +0.06(+0.36%) |
Nov 03, 2021 | 15.38 | 15.47 | 15.37 | 15.37 | 38,043 | -0.05(-0.30%) |
Nov 02, 2021 | 15.48 | 15.50 | 15.41 | 15.42 | 59,452 | -0.09(-0.60%) |