Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 14.16 | 14.87 | 13.94 | 14.86 | 1,140,117 | +0.60(+4.21%) |
Jan 27, 2022 | 16.00 | 16.35 | 14.17 | 14.26 | 875,905 | -0.99(-6.49%) |
Jan 26, 2022 | 15.46 | 16.11 | 15.10 | 15.25 | 939,727 | +0.15(+0.99%) |
Jan 25, 2022 | 14.48 | 15.40 | 14.35 | 15.10 | 883,348 | +0.44(+3.00%) |
Jan 24, 2022 | 13.99 | 14.78 | 13.10 | 14.66 | 1,804,082 | +0.67(+4.79%) |
Jan 21, 2022 | 14.37 | 14.71 | 13.98 | 13.99 | 1,031,447 | -0.32(-2.24%) |
Jan 20, 2022 | 15.48 | 15.70 | 14.22 | 14.31 | 833,032 | -0.91(-5.98%) |
Jan 19, 2022 | 15.17 | 16.02 | 14.91 | 15.22 | 881,354 | +0.31(+2.08%) |
Jan 18, 2022 | 15.82 | 15.99 | 14.83 | 14.91 | 1,154,170 | -1.16(-7.22%) |
Jan 14, 2022 | 16.07 | 0 | +1.84(+12.93%) | |||
Jan 13, 2022 | 14.44 | 14.76 | 13.93 | 14.23 | 598,310 | -0.16(-1.11%) |
Jan 12, 2022 | 15.46 | 15.57 | 14.40 | 14.39 | 521,811 | -1.05(-6.80%) |
Jan 11, 2022 | 15.76 | 16.08 | 15.34 | 15.44 | 687,218 | -0.44(-2.77%) |
Jan 10, 2022 | 15.29 | 16.02 | 15.08 | 15.88 | 877,255 | +0.17(+1.08%) |
Jan 07, 2022 | 15.99 | 16.44 | 15.50 | 15.71 | 1,030,283 | -0.27(-1.69%) |
Jan 06, 2022 | 15.54 | 16.15 | 15.38 | 15.98 | 876,989 | +0.40(+2.57%) |
Jan 05, 2022 | 15.96 | 16.59 | 15.54 | 15.58 | 1,403,689 | -0.69(-4.24%) |
Jan 04, 2022 | 16.76 | 16.91 | 16.02 | 16.27 | 572,483 | -0.47(-2.81%) |
Jan 03, 2022 | 16.01 | 16.93 | 15.68 | 16.74 | 829,550 | +0.98(+6.22%) |
Dec 31, 2021 | 16.30 | 16.55 | 15.68 | 15.76 | 324,682 | -0.36(-2.23%) |
Dec 30, 2021 | 17.34 | 17.39 | 16.08 | 16.12 | 495,319 | -0.92(-5.40%) |
Dec 29, 2021 | 17.47 | 17.47 | 16.89 | 17.04 | 272,804 | -0.20(-1.16%) |
Dec 28, 2021 | 17.14 | 17.75 | 17.14 | 17.24 | 668,271 | +0.11(+0.64%) |
Dec 27, 2021 | 17.21 | 17.23 | 16.91 | 17.13 | 623,125 | -0.18(-1.04%) |
Dec 23, 2021 | 16.34 | 17.50 | 16.34 | 17.31 | 679,889 | +0.96(+5.87%) |
Dec 22, 2021 | 15.62 | 16.41 | 15.28 | 16.35 | 1,381,965 | +0.79(+5.08%) |
Dec 21, 2021 | 15.72 | 15.91 | 15.12 | 15.56 | 984,156 | -0.13(-0.83%) |
Dec 20, 2021 | 15.15 | 15.73 | 14.69 | 15.69 | 1,860,963 | +0.54(+3.56%) |
Dec 17, 2021 | 15.18 | 15.62 | 14.77 | 15.15 | 2,223,643 | -0.12(-0.79%) |
Dec 16, 2021 | 16.18 | 16.47 | 15.16 | 15.27 | 642,716 | -0.76(-4.74%) |
Dec 15, 2021 | 15.66 | 16.15 | 15.09 | 16.03 | 898,209 | +0.32(+2.04%) |
Dec 14, 2021 | 15.40 | 16.05 | 15.19 | 15.71 | 935,341 | +0.04(+0.27%) |
Dec 13, 2021 | 16.04 | 16.20 | 15.26 | 15.67 | 624,465 | -0.31(-1.96%) |
Dec 10, 2021 | 16.55 | 16.93 | 15.74 | 15.98 | 749,897 | -0.30(-1.82%) |
Dec 09, 2021 | 17.33 | 17.51 | 16.13 | 16.28 | 930,274 | -1.24(-7.10%) |
Dec 08, 2021 | 17.52 | 18.02 | 17.41 | 17.52 | 775,772 | -0.37(-2.07%) |
Dec 07, 2021 | 17.00 | 18.31 | 17.00 | 17.89 | 712,509 | +0.91(+5.36%) |
Dec 06, 2021 | 17.00 | 17.43 | 16.36 | 16.98 | 696,566 | -0.11(-0.64%) |
Dec 03, 2021 | 18.19 | 18.26 | 16.83 | 17.09 | 620,404 | -0.92(-5.11%) |
Dec 02, 2021 | 17.02 | 18.12 | 17.02 | 18.01 | 494,104 | +0.65(+3.74%) |
Dec 01, 2021 | 18.05 | 18.61 | 17.35 | 17.36 | 902,072 | -0.53(-2.96%) |
Nov 30, 2021 | 17.65 | 17.98 | 17.23 | 17.89 | 474,744 | +0.10(+0.56%) |
Nov 29, 2021 | 17.57 | 18.35 | 17.49 | 17.79 | 764,982 | +0.22(+1.25%) |
Nov 26, 2021 | 17.81 | 18.07 | 17.03 | 17.57 | 414,324 | -0.46(-2.53%) |
Nov 24, 2021 | 17.97 | 18.18 | 17.61 | 18.03 | 340,461 | -0.04(-0.25%) |
Nov 23, 2021 | 18.13 | 18.20 | 17.12 | 18.07 | 737,470 | -0.12(-0.66%) |
Nov 22, 2021 | 18.46 | 18.85 | 18.10 | 18.19 | 915,398 | -0.10(-0.56%) |
Nov 19, 2021 | 17.67 | 18.50 | 17.50 | 18.29 | 543,999 | +0.46(+2.59%) |
Nov 18, 2021 | 17.89 | 17.87 | 17.70 | 17.83 | 704,394 | +0.03(+0.17%) |
Nov 17, 2021 | 17.30 | 17.92 | 17.30 | 17.80 | 1,369,537 | +0.43(+2.48%) |
Nov 16, 2021 | 16.47 | 17.45 | 16.30 | 17.37 | 1,007,295 | +0.30(+1.76%) |
Nov 15, 2021 | 17.64 | 18.00 | 16.95 | 17.07 | 1,573,870 | -0.55(-3.12%) |
Nov 12, 2021 | 17.62 | 17.77 | 17.35 | 17.62 | 848,693 | +0.08(+0.46%) |
Nov 11, 2021 | 17.53 | 17.80 | 17.37 | 17.54 | 552,433 | +0.24(+1.39%) |
Nov 10, 2021 | 17.70 | 17.30 | 428,187 | -0.63(-3.51%) | ||
Nov 09, 2021 | 17.71 | 18.04 | 17.38 | 17.93 | 676,230 | +0.29(+1.64%) |
Nov 08, 2021 | 18.34 | 18.45 | 17.40 | 17.64 | 1,748,504 | -0.53(-2.92%) |
Nov 05, 2021 | 19.46 | 19.46 | 18.09 | 18.17 | 872,620 | -1.76(-8.83%) |
Nov 04, 2021 | 18.37 | 20.04 | 18.08 | 19.93 | 969,920 | +1.18(+6.29%) |
Nov 03, 2021 | 17.39 | 18.84 | 17.18 | 18.75 | 978,899 | +1.39(+8.01%) |
Nov 02, 2021 | 16.41 | 17.39 | 15.97 | 17.36 | 755,306 | +0.85(+5.15%) |