Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 15.42 | 15.55 | 15.23 | 2,638,901 | -0.33(-2.10%) | |
Jan 28, 2022 | 15.54 | 15.98 | 14.82 | 15.56 | 2,675,668 | -0.12(-0.80%) |
Jan 27, 2022 | 15.80 | 16.07 | 15.05 | 15.69 | 4,398,696 | +0.37(+2.39%) |
Jan 26, 2022 | 16.47 | 16.78 | 15.17 | 15.32 | 4,924,160 | -1.00(-6.13%) |
Jan 25, 2022 | 15.33 | 16.36 | 15.03 | 16.32 | 4,100,709 | +1.06(+6.93%) |
Jan 24, 2022 | 14.70 | 15.32 | 14.19 | 15.26 | 4,201,302 | +0.23(+1.54%) |
Jan 21, 2022 | 15.60 | 15.83 | 15.01 | 15.03 | 5,453,647 | -0.87(-5.44%) |
Jan 20, 2022 | 16.60 | 17.03 | 15.86 | 15.90 | 4,018,624 | -0.96(-5.70%) |
Jan 19, 2022 | 17.52 | 17.89 | 16.76 | 16.86 | 3,988,936 | -0.39(-2.29%) |
Jan 18, 2022 | 17.56 | 17.89 | 16.95 | 17.25 | 3,272,171 | -0.20(-1.16%) |
Jan 14, 2022 | 17.46 | 0 | +1.01(+6.14%) | |||
Jan 13, 2022 | 16.73 | 17.04 | 16.36 | 16.45 | 2,872,038 | -0.22(-1.33%) |
Jan 12, 2022 | 16.73 | 17.05 | 16.41 | 16.67 | 2,890,281 | +0.16(+0.99%) |
Jan 11, 2022 | 16.16 | 16.96 | 15.84 | 16.50 | 3,545,841 | +0.66(+4.19%) |
Jan 10, 2022 | 15.68 | 16.08 | 15.42 | 15.84 | 3,648,126 | +0.16(+1.04%) |
Jan 07, 2022 | 15.13 | 15.75 | 14.92 | 15.68 | 4,656,257 | +0.87(+5.84%) |
Jan 06, 2022 | 14.04 | 14.95 | 13.87 | 14.81 | 4,926,106 | +1.29(+9.53%) |
Jan 05, 2022 | 13.91 | 14.40 | 13.50 | 13.52 | 2,710,407 | -0.18(-1.33%) |
Jan 04, 2022 | 13.86 | 14.16 | 13.69 | 13.70 | 2,843,604 | +0.22(+1.64%) |
Jan 03, 2022 | 12.65 | 13.63 | 12.59 | 13.48 | 3,157,114 | +1.01(+8.10%) |
Dec 31, 2021 | 12.40 | 12.72 | 12.32 | 12.47 | 1,491,610 | -0.02(-0.15%) |
Dec 30, 2021 | 12.83 | 13.08 | 12.48 | 12.49 | 1,555,000 | -0.29(-2.26%) |
Dec 29, 2021 | 12.42 | 12.94 | 12.31 | 12.78 | 2,300,682 | +0.29(+2.31%) |
Dec 28, 2021 | 12.43 | 12.81 | 12.31 | 12.49 | 2,193,402 | +0.05(+0.39%) |
Dec 27, 2021 | 11.84 | 12.44 | 11.53 | 12.44 | 1,959,849 | +0.59(+4.95%) |
Dec 23, 2021 | 12.22 | 12.50 | 11.85 | 11.86 | 2,275,491 | -0.11(-0.88%) |
Dec 22, 2021 | 12.07 | 12.29 | 11.77 | 11.96 | 2,433,237 | -0.07(-0.56%) |
Dec 21, 2021 | 11.43 | 12.19 | 11.41 | 12.03 | 4,779,358 | +0.89(+8.03%) |
Dec 20, 2021 | 10.45 | 11.16 | 10.18 | 11.14 | 3,380,362 | +0.11(+0.96%) |
Dec 17, 2021 | 10.64 | 11.06 | 10.31 | 11.03 | 5,196,988 | +0.18(+1.68%) |
Dec 16, 2021 | 11.56 | 11.62 | 10.78 | 10.85 | 2,420,052 | -0.45(-4.00%) |
Dec 15, 2021 | 11.20 | 11.41 | 10.78 | 11.30 | 3,064,903 | -0.10(-0.84%) |
Dec 14, 2021 | 11.46 | 12.11 | 11.29 | 11.40 | 2,343,895 | -0.30(-2.55%) |
Dec 13, 2021 | 12.04 | 12.15 | 11.59 | 11.69 | 2,198,451 | -0.61(-4.93%) |
Dec 10, 2021 | 12.26 | 12.32 | 11.65 | 12.30 | 2,308,266 | +0.33(+2.73%) |
Dec 09, 2021 | 12.14 | 12.25 | 11.71 | 11.97 | 3,076,988 | -0.52(-4.16%) |
Dec 08, 2021 | 13.02 | 13.23 | 12.46 | 12.49 | 3,251,413 | -0.45(-3.49%) |
Dec 07, 2021 | 13.20 | 14.08 | 12.84 | 12.94 | 6,585,317 | +0.09(+0.67%) |
Dec 06, 2021 | 12.56 | 13.19 | 12.24 | 12.86 | 2,267,343 | +0.66(+5.44%) |
Dec 03, 2021 | 13.05 | 13.18 | 12.00 | 12.19 | 5,080,441 | -0.44(-3.50%) |
Dec 02, 2021 | 11.59 | 12.87 | 11.54 | 12.64 | 3,300,566 | +0.92(+7.88%) |
Dec 01, 2021 | 12.62 | 12.81 | 11.69 | 11.71 | 4,630,768 | -0.34(-2.79%) |
Nov 30, 2021 | 11.54 | 12.22 | 11.32 | 12.05 | 4,104,736 | +0.10(+0.80%) |
Nov 29, 2021 | 12.25 | 12.60 | 11.59 | 11.95 | 2,633,839 | +0.19(+1.64%) |
Nov 26, 2021 | 11.85 | 11.93 | 11.16 | 11.76 | 3,590,446 | -1.36(-10.34%) |
Nov 24, 2021 | 12.79 | 13.31 | 12.79 | 13.12 | 1,758,700 | +0.14(+1.11%) |
Nov 23, 2021 | 12.78 | 13.40 | 12.75 | 12.97 | 3,132,979 | +0.49(+3.93%) |
Nov 22, 2021 | 12.32 | 12.94 | 12.19 | 12.48 | 3,787,808 | +0.20(+1.64%) |
Nov 19, 2021 | 12.66 | 12.88 | 12.05 | 12.28 | 4,191,654 | -1.10(-8.20%) |
Nov 18, 2021 | 13.21 | 13.91 | 13.31 | 13.38 | 3,680,377 | +0.05(+0.36%) |
Nov 17, 2021 | 14.76 | 14.87 | 13.19 | 13.33 | 3,984,342 | -1.64(-10.98%) |
Nov 16, 2021 | 14.82 | 15.20 | 14.41 | 14.97 | 3,546,281 | +0.15(+1.04%) |
Nov 15, 2021 | 14.85 | 15.22 | 14.58 | 14.82 | 3,064,067 | -0.08(-0.52%) |
Nov 12, 2021 | 14.19 | 15.12 | 14.04 | 14.90 | 3,503,042 | +0.55(+3.82%) |
Nov 11, 2021 | 14.43 | 14.77 | 14.29 | 14.35 | 1,749,315 | -0.04(-0.27%) |
Nov 10, 2021 | 14.78 | 14.26 | 14.39 | 2,104,584 | -0.71(-4.71%) | |
Nov 09, 2021 | 14.75 | 15.19 | 14.43 | 15.10 | 2,561,335 | +0.47(+3.22%) |
Nov 08, 2021 | 14.27 | 14.79 | 14.27 | 14.63 | 2,983,200 | +0.49(+3.47%) |
Nov 05, 2021 | 13.79 | 14.30 | 13.65 | 14.14 | 3,438,759 | +0.64(+4.78%) |
Nov 04, 2021 | 14.01 | 14.07 | 13.27 | 13.49 | 2,843,746 | -0.06(-0.43%) |
Nov 03, 2021 | 13.70 | 14.24 | 13.46 | 13.55 | 4,255,415 | -0.50(-3.56%) |
Nov 02, 2021 | 14.32 | 14.61 | 13.68 | 14.05 | 4,319,240 | -0.60(-4.07%) |