Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 14.95 | 15.34 | 14.81 | 15.26 | 15,506 | +0.31(+2.07%) |
Jan 28, 2022 | 14.35 | 14.95 | 13.70 | 14.95 | 11,331 | +0.45(+3.10%) |
Jan 27, 2022 | 14.77 | 15.10 | 13.90 | 14.50 | 28,886 | -0.39(-2.62%) |
Jan 26, 2022 | 15.21 | 15.23 | 14.80 | 14.89 | 8,927 | -0.19(-1.26%) |
Jan 25, 2022 | 15.27 | 15.64 | 14.73 | 15.08 | 38,922 | -0.60(-3.83%) |
Jan 24, 2022 | 14.85 | 15.86 | 14.05 | 15.68 | 55,940 | +0.50(+3.30%) |
Jan 21, 2022 | 15.65 | 16.18 | 14.96 | 15.18 | 31,202 | -0.38(-2.44%) |
Jan 20, 2022 | 14.73 | 16.17 | 14.73 | 15.56 | 63,192 | +0.82(+5.56%) |
Jan 19, 2022 | 15.71 | 15.71 | 14.59 | 14.74 | 51,523 | -0.76(-4.90%) |
Jan 18, 2022 | 16.72 | 16.72 | 15.23 | 15.50 | 54,875 | -1.38(-8.18%) |
Jan 14, 2022 | 16.88 | 0 | -0.72(-4.09%) | |||
Jan 13, 2022 | 17.60 | 18.39 | 17.20 | 17.60 | 13,236 | +0.00(+0.00%) |
Jan 12, 2022 | 18.53 | 18.53 | 17.39 | 17.60 | 41,765 | -0.93(-5.02%) |
Jan 11, 2022 | 17.60 | 19.14 | 16.83 | 18.53 | 80,035 | +0.53(+2.94%) |
Jan 10, 2022 | 19.17 | 19.17 | 17.52 | 18.00 | 47,346 | -1.00(-5.26%) |
Jan 07, 2022 | 19.50 | 20.17 | 18.93 | 19.00 | 25,478 | -0.53(-2.71%) |
Jan 06, 2022 | 19.07 | 19.98 | 18.19 | 19.53 | 35,467 | +0.25(+1.30%) |
Jan 05, 2022 | 20.10 | 20.10 | 19.19 | 19.28 | 23,003 | -0.58(-2.92%) |
Jan 04, 2022 | 20.80 | 20.89 | 19.77 | 19.86 | 51,562 | -0.07(-0.35%) |
Jan 03, 2022 | 19.72 | 20.50 | 19.72 | 19.93 | 42,240 | +0.75(+3.91%) |
Dec 31, 2021 | 19.18 | 19.68 | 19.01 | 19.18 | 21,455 | +0.06(+0.31%) |
Dec 30, 2021 | 18.41 | 19.40 | 18.22 | 19.12 | 43,493 | +0.46(+2.47%) |
Dec 29, 2021 | 18.82 | 18.82 | 17.99 | 18.66 | 40,747 | +0.07(+0.38%) |
Dec 28, 2021 | 17.67 | 19.24 | 17.60 | 18.59 | 70,183 | +0.99(+5.62%) |
Dec 27, 2021 | 16.66 | 17.86 | 16.48 | 17.60 | 32,099 | +0.76(+4.51%) |
Dec 23, 2021 | 16.82 | 17.05 | 16.67 | 16.84 | 16,226 | +0.25(+1.51%) |
Dec 22, 2021 | 16.40 | 16.59 | 15.98 | 16.59 | 16,353 | +0.24(+1.47%) |
Dec 21, 2021 | 15.67 | 16.40 | 15.67 | 16.35 | 29,247 | +0.54(+3.42%) |
Dec 20, 2021 | 16.09 | 16.09 | 15.48 | 15.81 | 20,416 | -0.29(-1.80%) |
Dec 17, 2021 | 16.26 | 16.60 | 16.01 | 16.10 | 82,441 | -0.38(-2.31%) |
Dec 16, 2021 | 16.02 | 16.85 | 16.02 | 16.48 | 58,635 | +0.35(+2.17%) |
Dec 15, 2021 | 16.42 | 16.46 | 15.60 | 16.13 | 101,776 | -0.14(-0.86%) |
Dec 14, 2021 | 16.00 | 16.43 | 15.34 | 16.27 | 125,895 | +1.73(+11.90%) |
Dec 13, 2021 | 15.17 | 15.78 | 13.84 | 14.54 | 77,242 | -0.85(-5.52%) |
Dec 10, 2021 | 15.43 | 15.59 | 14.95 | 15.39 | 114,000 | -0.12(-0.77%) |
Dec 09, 2021 | 15.49 | 16.00 | 15.47 | 15.51 | 19,676 | -0.16(-1.02%) |
Dec 08, 2021 | 15.66 | 15.74 | 15.05 | 15.67 | 22,358 | -0.01(-0.06%) |
Dec 07, 2021 | 15.37 | 16.30 | 15.00 | 15.68 | 31,966 | +0.30(+1.95%) |
Dec 06, 2021 | 15.00 | 15.94 | 15.00 | 15.38 | 16,059 | +0.38(+2.53%) |
Dec 03, 2021 | 16.00 | 16.27 | 14.50 | 15.00 | 21,706 | -0.96(-6.02%) |
Dec 02, 2021 | 15.67 | 16.98 | 15.51 | 15.96 | 28,218 | +0.02(+0.13%) |
Dec 01, 2021 | 15.66 | 16.30 | 15.66 | 15.94 | 21,458 | +0.43(+2.77%) |
Nov 30, 2021 | 16.06 | 16.08 | 15.51 | 15.51 | 24,759 | -1.07(-6.45%) |
Nov 29, 2021 | 16.45 | 17.00 | 16.03 | 16.58 | 17,233 | +0.40(+2.47%) |
Nov 26, 2021 | 16.57 | 16.57 | 15.70 | 16.18 | 22,277 | -0.76(-4.49%) |
Nov 24, 2021 | 16.75 | 17.12 | 16.50 | 16.94 | 19,248 | -0.05(-0.29%) |
Nov 23, 2021 | 17.26 | 17.27 | 16.55 | 16.99 | 15,835 | -0.43(-2.47%) |
Nov 22, 2021 | 17.59 | 17.82 | 17.02 | 17.42 | 17,297 | -0.31(-1.75%) |
Nov 19, 2021 | 18.50 | 18.50 | 17.50 | 17.73 | 11,580 | -0.78(-4.21%) |
Nov 18, 2021 | 19.07 | 18.53 | 18.50 | 18.51 | 19,304 | -0.28(-1.49%) |
Nov 17, 2021 | 18.50 | 19.00 | 18.50 | 18.79 | 11,423 | +0.10(+0.54%) |
Nov 16, 2021 | 18.67 | 18.91 | 17.86 | 18.69 | 22,005 | +0.12(+0.65%) |
Nov 15, 2021 | 18.67 | 19.15 | 18.16 | 18.57 | 16,486 | -0.10(-0.54%) |
Nov 12, 2021 | 18.78 | 19.02 | 18.47 | 18.67 | 27,115 | -0.21(-1.11%) |
Nov 11, 2021 | 18.78 | 19.21 | 18.78 | 18.88 | 11,558 | -0.10(-0.53%) |
Nov 10, 2021 | 19.07 | 18.98 | 25,930 | -0.10(-0.52%) | ||
Nov 09, 2021 | 18.95 | 19.29 | 18.90 | 19.08 | 13,732 | +0.21(+1.11%) |
Nov 08, 2021 | 19.34 | 19.71 | 18.30 | 18.87 | 53,406 | -0.70(-3.58%) |
Nov 05, 2021 | 18.65 | 19.77 | 18.44 | 19.57 | 37,207 | +0.84(+4.48%) |
Nov 04, 2021 | 18.04 | 18.99 | 18.04 | 18.73 | 20,287 | +0.54(+2.97%) |
Nov 03, 2021 | 17.16 | 18.34 | 17.16 | 18.19 | 45,634 | +0.92(+5.33%) |
Nov 02, 2021 | 16.77 | 17.43 | 16.49 | 17.27 | 19,492 | +0.40(+2.37%) |