Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 15.19 | 15.50 | 15.10 | 15.43 | 150,970 | +0.26(+1.71%) |
Jan 27, 2022 | 15.53 | 15.69 | 15.00 | 15.17 | 79,778 | -0.32(-2.07%) |
Jan 26, 2022 | 15.84 | 16.16 | 15.45 | 15.49 | 60,257 | -0.22(-1.40%) |
Jan 25, 2022 | 15.53 | 15.76 | 15.21 | 15.71 | 47,778 | +0.05(+0.32%) |
Jan 24, 2022 | 15.08 | 15.72 | 15.07 | 15.66 | 61,613 | +0.35(+2.29%) |
Jan 21, 2022 | 15.45 | 15.78 | 15.31 | 15.31 | 68,525 | -0.29(-1.86%) |
Jan 20, 2022 | 15.96 | 15.96 | 15.60 | 15.60 | 73,093 | -0.06(-0.38%) |
Jan 19, 2022 | 15.95 | 15.95 | 15.61 | 15.66 | 61,607 | -0.23(-1.45%) |
Jan 18, 2022 | 16.10 | 16.21 | 15.83 | 15.89 | 38,485 | -0.40(-2.46%) |
Jan 14, 2022 | 16.29 | 0 | +0.11(+0.68%) | |||
Jan 13, 2022 | 16.32 | 16.46 | 16.02 | 16.18 | 42,652 | +0.19(+1.19%) |
Jan 12, 2022 | 16.25 | 16.25 | 15.93 | 15.99 | 51,777 | +0.06(+0.38%) |
Jan 11, 2022 | 15.88 | 16.05 | 15.75 | 15.93 | 36,442 | +0.05(+0.31%) |
Jan 10, 2022 | 15.99 | 16.03 | 15.86 | 15.88 | 34,956 | -0.22(-1.37%) |
Jan 07, 2022 | 15.96 | 16.17 | 15.89 | 16.10 | 37,721 | +0.14(+0.88%) |
Jan 06, 2022 | 15.59 | 16.00 | 15.59 | 15.96 | 52,864 | +0.40(+2.57%) |
Jan 05, 2022 | 15.74 | 15.88 | 15.50 | 15.56 | 40,470 | -0.07(-0.45%) |
Jan 04, 2022 | 15.73 | 15.95 | 15.63 | 15.63 | 51,902 | +0.07(+0.45%) |
Jan 03, 2022 | 15.48 | 15.71 | 15.16 | 15.56 | 58,549 | +0.17(+1.10%) |
Dec 31, 2021 | 14.97 | 15.53 | 14.97 | 15.39 | 32,631 | +0.36(+2.40%) |
Dec 30, 2021 | 15.03 | 15.32 | 14.99 | 15.03 | 51,310 | -0.13(-0.86%) |
Dec 29, 2021 | 14.94 | 15.22 | 14.85 | 15.16 | 49,856 | +0.24(+1.61%) |
Dec 28, 2021 | 14.87 | 14.98 | 14.82 | 14.92 | 26,334 | -0.01(-0.07%) |
Dec 27, 2021 | 14.87 | 14.98 | 14.51 | 14.93 | 37,419 | +0.01(+0.07%) |
Dec 23, 2021 | 14.89 | 15.10 | 14.29 | 14.92 | 33,353 | +0.10(+0.67%) |
Dec 22, 2021 | 14.76 | 14.83 | 14.64 | 14.82 | 24,649 | +0.09(+0.61%) |
Dec 21, 2021 | 14.79 | 14.91 | 14.63 | 14.73 | 27,210 | +0.11(+0.75%) |
Dec 20, 2021 | 14.75 | 14.75 | 14.19 | 14.62 | 41,567 | -0.28(-1.88%) |
Dec 17, 2021 | 14.99 | 14.99 | 14.65 | 14.90 | 88,010 | -0.11(-0.73%) |
Dec 16, 2021 | 15.10 | 15.38 | 14.87 | 15.01 | 47,849 | +0.09(+0.60%) |
Dec 15, 2021 | 14.77 | 15.18 | 14.68 | 14.92 | 54,438 | +0.17(+1.15%) |
Dec 14, 2021 | 14.44 | 14.81 | 14.38 | 14.75 | 58,284 | +0.46(+3.22%) |
Dec 13, 2021 | 14.74 | 14.74 | 14.23 | 14.29 | 38,797 | -0.29(-1.99%) |
Dec 10, 2021 | 14.75 | 14.83 | 14.37 | 14.58 | 29,651 | -0.05(-0.34%) |
Dec 09, 2021 | 14.66 | 14.72 | 14.53 | 14.63 | 28,287 | -0.18(-1.22%) |
Dec 08, 2021 | 15.01 | 15.07 | 14.79 | 14.81 | 34,824 | -0.19(-1.27%) |
Dec 07, 2021 | 15.05 | 15.13 | 15.05 | 15.00 | 51,058 | +0.18(+1.21%) |
Dec 06, 2021 | 14.86 | 15.16 | 14.76 | 14.82 | 97,655 | +0.24(+1.65%) |
Dec 03, 2021 | 14.87 | 14.87 | 14.51 | 14.58 | 36,728 | -0.33(-2.21%) |
Dec 02, 2021 | 14.32 | 14.98 | 14.28 | 14.91 | 47,148 | +0.76(+5.37%) |
Dec 01, 2021 | 14.88 | 15.06 | 14.09 | 14.15 | 88,389 | -0.36(-2.48%) |
Nov 30, 2021 | 14.68 | 14.68 | 14.27 | 14.51 | 59,244 | -0.14(-0.96%) |
Nov 29, 2021 | 14.78 | 14.90 | 14.56 | 14.65 | 80,126 | +0.05(+0.34%) |
Nov 26, 2021 | 15.22 | 15.23 | 14.26 | 14.60 | 65,460 | -1.14(-7.24%) |
Nov 24, 2021 | 16.05 | 16.15 | 15.71 | 15.74 | 49,154 | -0.31(-1.93%) |
Nov 23, 2021 | 15.61 | 16.16 | 15.61 | 16.05 | 107,174 | +0.45(+2.88%) |
Nov 22, 2021 | 15.59 | 15.80 | 15.39 | 15.60 | 313,641 | +0.15(+0.97%) |
Nov 19, 2021 | 15.28 | 15.67 | 15.11 | 15.45 | 122,142 | +0.04(+0.26%) |
Nov 18, 2021 | 15.50 | 15.47 | 15.36 | 15.41 | 67,186 | -0.09(-0.58%) |
Nov 17, 2021 | 15.52 | 15.65 | 15.39 | 15.50 | 76,543 | -0.09(-0.58%) |
Nov 16, 2021 | 15.87 | 15.87 | 15.48 | 15.59 | 81,174 | -0.31(-1.95%) |
Nov 15, 2021 | 16.08 | 16.08 | 15.81 | 15.90 | 33,962 | -0.10(-0.62%) |
Nov 12, 2021 | 16.15 | 16.21 | 15.93 | 16.00 | 34,713 | -0.21(-1.30%) |
Nov 11, 2021 | 16.09 | 16.21 | 16.00 | 16.21 | 92,428 | +0.14(+0.87%) |
Nov 10, 2021 | 16.18 | 16.07 | 70,585 | -0.01(-0.06%) | ||
Nov 09, 2021 | 16.33 | 16.33 | 15.88 | 16.08 | 107,790 | -0.25(-1.53%) |
Nov 08, 2021 | 16.11 | 16.34 | 16.07 | 16.33 | 46,984 | +0.22(+1.37%) |
Nov 05, 2021 | 15.96 | 16.40 | 15.90 | 16.11 | 80,479 | +0.38(+2.42%) |
Nov 04, 2021 | 16.12 | 16.12 | 15.41 | 15.73 | 38,569 | -0.36(-2.24%) |
Nov 03, 2021 | 15.52 | 16.24 | 15.12 | 16.09 | 93,044 | +0.30(+1.90%) |
Nov 02, 2021 | 15.51 | 15.93 | 15.51 | 15.79 | 68,707 | +0.16(+1.02%) |