Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 13.76 | 15.04 | 236,486 | +1.04(+7.43%) | ||
Jan 28, 2022 | 13.78 | 14.09 | 13.23 | 14.00 | 126,175 | +0.28(+2.04%) |
Jan 27, 2022 | 14.22 | 14.37 | 13.56 | 13.72 | 141,429 | -0.01(-0.07%) |
Jan 26, 2022 | 14.51 | 14.51 | 13.60 | 13.73 | 137,114 | -0.38(-2.69%) |
Jan 25, 2022 | 14.41 | 14.70 | 13.71 | 14.11 | 186,966 | -0.63(-4.27%) |
Jan 24, 2022 | 13.45 | 14.80 | 13.06 | 14.74 | 276,568 | +1.06(+7.75%) |
Jan 21, 2022 | 13.61 | 13.99 | 13.34 | 13.68 | 166,560 | -0.11(-0.80%) |
Jan 20, 2022 | 13.94 | 14.09 | 13.53 | 13.79 | 299,464 | +0.25(+1.85%) |
Jan 19, 2022 | 14.82 | 14.83 | 13.54 | 13.54 | 210,210 | -1.08(-7.39%) |
Jan 18, 2022 | 15.80 | 15.80 | 14.41 | 14.62 | 249,901 | -0.91(-5.86%) |
Jan 14, 2022 | 15.53 | 0 | +0.35(+2.31%) | |||
Jan 13, 2022 | 15.20 | 15.48 | 14.97 | 15.18 | 130,593 | +0.38(+2.57%) |
Jan 12, 2022 | 15.67 | 15.75 | 14.76 | 14.80 | 167,619 | -0.73(-4.70%) |
Jan 11, 2022 | 15.53 | 15.92 | 15.35 | 15.53 | 123,035 | -0.16(-1.02%) |
Jan 10, 2022 | 15.46 | 15.81 | 14.91 | 15.69 | 507,720 | +0.39(+2.55%) |
Jan 07, 2022 | 15.81 | 16.16 | 15.26 | 15.30 | 309,263 | -0.49(-3.10%) |
Jan 06, 2022 | 16.04 | 16.28 | 15.67 | 15.79 | 176,142 | -0.26(-1.62%) |
Jan 05, 2022 | 16.91 | 17.28 | 16.03 | 16.05 | 150,466 | -0.94(-5.53%) |
Jan 04, 2022 | 17.36 | 17.76 | 16.56 | 16.99 | 304,306 | -0.44(-2.52%) |
Jan 03, 2022 | 16.91 | 17.48 | 16.63 | 17.43 | 184,892 | +0.67(+4.00%) |
Dec 31, 2021 | 16.01 | 17.14 | 16.01 | 16.76 | 130,929 | +0.17(+1.02%) |
Dec 30, 2021 | 16.09 | 16.63 | 15.81 | 16.59 | 308,859 | +0.65(+4.08%) |
Dec 29, 2021 | 16.29 | 16.54 | 15.75 | 15.94 | 280,316 | -0.45(-2.75%) |
Dec 28, 2021 | 16.71 | 17.09 | 16.29 | 16.39 | 157,442 | -0.36(-2.15%) |
Dec 27, 2021 | 16.11 | 16.80 | 15.60 | 16.75 | 207,089 | +0.78(+4.88%) |
Dec 23, 2021 | 16.14 | 16.40 | 15.76 | 15.97 | 243,520 | +0.39(+2.50%) |
Dec 22, 2021 | 15.43 | 16.26 | 15.06 | 15.58 | 163,976 | +0.23(+1.50%) |
Dec 21, 2021 | 15.98 | 15.99 | 14.90 | 15.35 | 456,223 | -0.32(-2.04%) |
Dec 20, 2021 | 15.67 | 16.57 | 15.47 | 15.67 | 300,003 | -0.41(-2.55%) |
Dec 17, 2021 | 16.45 | 17.26 | 15.55 | 16.08 | 2,079,519 | -0.28(-1.71%) |
Dec 16, 2021 | 18.01 | 18.01 | 16.11 | 16.36 | 367,330 | -1.39(-7.83%) |
Dec 15, 2021 | 17.38 | 18.02 | 16.99 | 17.75 | 289,379 | +0.28(+1.60%) |
Dec 14, 2021 | 17.90 | 18.05 | 16.54 | 17.47 | 520,760 | -0.53(-2.94%) |
Dec 13, 2021 | 19.59 | 19.75 | 17.79 | 18.00 | 409,070 | -1.52(-7.79%) |
Dec 10, 2021 | 20.41 | 20.70 | 19.40 | 19.52 | 369,436 | -0.45(-2.25%) |
Dec 09, 2021 | 20.29 | 20.61 | 19.91 | 19.97 | 131,239 | -0.55(-2.68%) |
Dec 08, 2021 | 21.05 | 21.48 | 20.27 | 20.52 | 199,898 | -0.60(-2.84%) |
Dec 07, 2021 | 20.24 | 21.48 | 20.24 | 21.12 | 220,660 | +0.88(+4.35%) |
Dec 06, 2021 | 20.10 | 21.48 | 20.08 | 20.24 | 184,899 | +0.09(+0.45%) |
Dec 03, 2021 | 20.18 | 20.76 | 19.71 | 20.15 | 193,803 | -0.13(-0.64%) |
Dec 02, 2021 | 19.75 | 20.62 | 19.52 | 20.28 | 192,658 | +0.52(+2.63%) |
Dec 01, 2021 | 20.20 | 20.56 | 19.45 | 19.76 | 156,895 | -0.17(-0.85%) |
Nov 30, 2021 | 20.41 | 20.89 | 19.58 | 19.93 | 143,888 | -0.48(-2.35%) |
Nov 29, 2021 | 20.23 | 20.69 | 19.66 | 20.41 | 215,783 | +0.04(+0.20%) |
Nov 26, 2021 | 20.00 | 20.47 | 19.67 | 20.37 | 104,791 | +0.08(+0.39%) |
Nov 24, 2021 | 19.91 | 20.80 | 19.43 | 20.29 | 122,237 | +0.51(+2.58%) |
Nov 23, 2021 | 20.63 | 20.92 | 19.13 | 19.78 | 198,308 | -0.88(-4.26%) |
Nov 22, 2021 | 20.97 | 21.13 | 20.09 | 20.66 | 137,427 | -0.48(-2.27%) |
Nov 19, 2021 | 20.00 | 21.99 | 19.65 | 21.14 | 366,410 | +1.14(+5.70%) |
Nov 18, 2021 | 20.00 | 20.16 | 19.87 | 20.00 | 149,188 | -0.03(-0.15%) |
Nov 17, 2021 | 20.58 | 20.58 | 19.76 | 20.03 | 209,528 | -0.40(-1.96%) |
Nov 16, 2021 | 20.47 | 21.00 | 20.23 | 20.43 | 373,873 | +0.05(+0.25%) |
Nov 15, 2021 | 20.43 | 20.45 | 19.78 | 20.38 | 203,275 | +0.32(+1.60%) |
Nov 12, 2021 | 19.58 | 20.30 | 19.36 | 20.06 | 142,629 | +0.64(+3.30%) |
Nov 11, 2021 | 20.12 | 20.15 | 18.75 | 19.42 | 365,630 | -0.63(-3.14%) |
Nov 10, 2021 | 20.41 | 20.05 | 303,265 | -0.44(-2.15%) | ||
Nov 09, 2021 | 21.68 | 21.68 | 20.37 | 20.49 | 352,178 | -0.20(-0.97%) |
Nov 08, 2021 | 20.33 | 20.98 | 19.96 | 20.69 | 355,504 | +0.57(+2.83%) |
Nov 05, 2021 | 20.37 | 20.71 | 19.82 | 20.12 | 567,501 | -0.25(-1.23%) |
Nov 04, 2021 | 20.01 | 20.76 | 19.57 | 20.37 | 639,426 | -0.23(-1.12%) |
Nov 03, 2021 | 21.20 | 21.20 | 20.15 | 20.60 | 267,367 | -0.48(-2.28%) |
Nov 02, 2021 | 20.90 | 21.34 | 20.50 | 21.08 | 320,838 | +0.09(+0.43%) |