Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 14.02 | 14.18 | 14.18 | 727 | +0.30(+2.16%) | |
Jan 28, 2022 | 13.63 | 13.88 | 13.63 | 13.88 | 555 | +0.34(+2.50%) |
Jan 27, 2022 | 13.75 | 13.75 | 13.54 | 13.54 | 281 | -0.07(-0.51%) |
Jan 26, 2022 | 13.61 | 13.61 | 13.61 | 13.61 | 22 | -0.08(-0.56%) |
Jan 25, 2022 | 13.62 | 13.69 | 13.62 | 13.69 | 380 | -0.21(-1.52%) |
Jan 24, 2022 | 13.65 | 13.90 | 13.60 | 13.90 | 1,811 | -0.00(-0.01%) |
Jan 21, 2022 | 14.09 | 14.09 | 13.90 | 13.90 | 1,926 | -0.19(-1.37%) |
Jan 20, 2022 | 14.30 | 14.47 | 14.09 | 14.09 | 1,661 | -0.15(-1.02%) |
Jan 19, 2022 | 14.37 | 14.37 | 14.24 | 14.24 | 667 | -0.14(-0.95%) |
Jan 18, 2022 | 14.57 | 14.57 | 14.38 | 14.38 | 339 | -0.29(-1.96%) |
Jan 14, 2022 | 14.66 | 0 | +0.00(+0.02%) | |||
Jan 13, 2022 | 14.90 | 14.90 | 14.66 | 14.66 | 615 | -0.24(-1.60%) |
Jan 12, 2022 | 14.88 | 14.92 | 14.88 | 14.90 | 222 | +0.09(+0.60%) |
Jan 11, 2022 | 14.81 | 14.81 | 14.81 | 14.81 | 114 | +0.12(+0.80%) |
Jan 10, 2022 | 14.44 | 14.69 | 14.40 | 14.69 | 1,427 | -0.07(-0.45%) |
Jan 07, 2022 | 14.81 | 14.81 | 14.75 | 14.76 | 1,325 | -0.08(-0.55%) |
Jan 06, 2022 | 14.89 | 14.90 | 14.84 | 14.84 | 1,143 | -0.08(-0.51%) |
Jan 05, 2022 | 15.15 | 15.15 | 14.92 | 14.92 | 2,347 | -0.30(-1.95%) |
Jan 04, 2022 | 15.17 | 15.22 | 15.17 | 15.21 | 323 | -0.00(-0.02%) |
Jan 03, 2022 | 15.15 | 15.22 | 15.15 | 15.22 | 955 | -0.00(-0.03%) |
Dec 31, 2021 | 15.23 | 15.27 | 15.22 | 15.22 | 862 | -0.04(-0.23%) |
Dec 30, 2021 | 15.36 | 15.36 | 15.26 | 15.26 | 800 | -0.06(-0.40%) |
Dec 29, 2021 | 15.30 | 15.32 | 15.30 | 15.32 | 203 | +0.04(+0.29%) |
Dec 28, 2021 | 15.30 | 15.30 | 15.27 | 15.27 | 4,507 | -0.02(-0.10%) |
Dec 27, 2021 | 15.29 | 15.29 | 15.29 | 15.29 | 95 | +0.18(+1.21%) |
Dec 23, 2021 | 15.11 | 15.11 | 15.11 | 15.11 | 100 | +0.11(+0.71%) |
Dec 22, 2021 | 14.95 | 15.00 | 14.95 | 15.00 | 259 | +0.15(+1.02%) |
Dec 21, 2021 | 14.74 | 14.85 | 14.74 | 14.85 | 131 | +0.23(+1.60%) |
Dec 20, 2021 | 14.62 | 14.62 | 14.53 | 14.61 | 544 | -0.29(-1.97%) |
Dec 17, 2021 | 14.86 | 15.01 | 14.86 | 14.91 | 1,558 | -0.15(-0.98%) |
Dec 16, 2021 | 15.05 | 15.07 | 15.01 | 15.06 | 386 | -0.09(-0.62%) |
Dec 15, 2021 | 15.15 | 15.15 | 15.15 | 15.15 | 446 | +0.27(+1.82%) |
Dec 14, 2021 | 14.86 | 14.88 | 14.84 | 14.88 | 1,299 | -0.16(-1.09%) |
Dec 13, 2021 | 15.12 | 15.13 | 15.04 | 15.04 | 1,773 | -0.11(-0.74%) |
Dec 10, 2021 | 15.08 | 15.15 | 15.08 | 15.15 | 3,157 | +0.10(+0.66%) |
Dec 09, 2021 | 15.11 | 15.11 | 15.06 | 15.06 | 410 | -0.10(-0.64%) |
Dec 08, 2021 | 15.17 | 15.17 | 15.15 | 15.15 | 278 | +0.07(+0.49%) |
Dec 07, 2021 | 14.94 | 15.13 | 14.94 | 15.08 | 1,045 | +0.27(+1.79%) |
Dec 06, 2021 | 14.79 | 14.84 | 14.79 | 14.81 | 1,616 | +0.18(+1.20%) |
Dec 03, 2021 | 14.59 | 14.64 | 14.55 | 14.64 | 1,928 | -0.06(-0.44%) |
Dec 02, 2021 | 14.70 | 14.70 | 14.70 | 14.70 | 29 | +0.13(+0.88%) |
Dec 01, 2021 | 14.82 | 14.82 | 14.57 | 14.57 | 624 | -0.11(-0.74%) |
Nov 30, 2021 | 14.72 | 14.79 | 14.68 | 14.68 | 2,554 | -0.29(-1.92%) |
Nov 29, 2021 | 14.93 | 15.00 | 14.93 | 14.97 | 3,027 | +0.20(+1.35%) |
Nov 26, 2021 | 14.75 | 14.80 | 14.75 | 14.77 | 1,081 | -0.34(-2.25%) |
Nov 24, 2021 | 15.06 | 15.12 | 15.05 | 15.11 | 1,606 | +0.03(+0.20%) |
Nov 23, 2021 | 15.00 | 15.08 | 14.99 | 15.08 | 2,198 | +0.06(+0.39%) |
Nov 22, 2021 | 15.15 | 15.15 | 15.02 | 15.02 | 4,751 | -0.10(-0.68%) |
Nov 19, 2021 | 15.20 | 15.20 | 15.12 | 15.12 | 902 | -0.10(-0.67%) |
Nov 18, 2021 | 15.19 | 15.24 | 15.23 | 15.23 | 1,897 | +0.06(+0.37%) |
Nov 17, 2021 | 15.18 | 15.18 | 15.15 | 15.17 | 1,260 | -0.04(-0.24%) |
Nov 16, 2021 | 15.14 | 15.23 | 15.14 | 15.21 | 617 | +0.14(+0.91%) |
Nov 15, 2021 | 15.13 | 15.13 | 15.07 | 15.07 | 1,013 | -0.05(-0.33%) |
Nov 12, 2021 | 15.01 | 15.15 | 15.01 | 15.12 | 1,389 | +0.11(+0.73%) |
Nov 11, 2021 | 15.02 | 15.02 | 15.00 | 15.01 | 1,108 | -0.01(-0.06%) |
Nov 10, 2021 | 15.09 | 15.02 | 1,349 | -0.13(-0.85%) | ||
Nov 09, 2021 | 15.12 | 15.15 | 15.11 | 15.15 | 838 | +0.06(+0.38%) |
Nov 08, 2021 | 15.06 | 15.09 | 15.06 | 15.09 | 2,153 | +0.04(+0.27%) |
Nov 05, 2021 | 15.08 | 15.08 | 15.01 | 15.05 | 717 | +0.09(+0.59%) |
Nov 04, 2021 | 15.00 | 15.00 | 14.94 | 14.96 | 684 | +0.05(+0.36%) |
Nov 03, 2021 | 14.81 | 14.91 | 14.81 | 14.91 | 452 | +0.07(+0.50%) |
Nov 02, 2021 | 14.82 | 14.84 | 14.82 | 14.83 | 1,270 | +0.08(+0.52%) |