Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 13.88 | 14.08 | 107,955 | -0.08(-0.56%) | ||
Jan 28, 2022 | 13.97 | 14.31 | 13.62 | 14.16 | 133,234 | +0.09(+0.64%) |
Jan 27, 2022 | 14.09 | 14.39 | 13.76 | 14.07 | 109,122 | +0.16(+1.15%) |
Jan 26, 2022 | 14.20 | 14.65 | 13.56 | 13.91 | 163,473 | +0.01(+0.07%) |
Jan 25, 2022 | 13.88 | 14.26 | 13.52 | 13.90 | 151,609 | -0.09(-0.64%) |
Jan 24, 2022 | 14.00 | 14.00 | 12.39 | 13.99 | 597,612 | -0.01(-0.07%) |
Jan 21, 2022 | 14.68 | 14.71 | 13.37 | 14.00 | 331,491 | -0.60(-4.11%) |
Jan 20, 2022 | 13.89 | 15.45 | 13.69 | 14.60 | 165,872 | +0.29(+2.03%) |
Jan 19, 2022 | 14.82 | 15.10 | 14.25 | 14.31 | 194,274 | -0.50(-3.38%) |
Jan 18, 2022 | 15.50 | 16.21 | 14.72 | 14.81 | 224,360 | -0.61(-3.96%) |
Jan 14, 2022 | 15.42 | 0 | -0.90(-5.51%) | |||
Jan 13, 2022 | 16.55 | 17.18 | 16.04 | 16.32 | 350,822 | +0.08(+0.49%) |
Jan 12, 2022 | 15.35 | 16.58 | 15.16 | 16.24 | 349,003 | +0.97(+6.35%) |
Jan 11, 2022 | 14.45 | 15.84 | 14.45 | 15.27 | 192,816 | +0.22(+1.46%) |
Jan 10, 2022 | 15.00 | 15.46 | 14.70 | 15.05 | 138,443 | -0.14(-0.92%) |
Jan 07, 2022 | 14.71 | 15.50 | 14.45 | 15.19 | 240,963 | +0.70(+4.83%) |
Jan 06, 2022 | 14.54 | 15.50 | 14.31 | 14.49 | 188,891 | -0.13(-0.89%) |
Jan 05, 2022 | 15.20 | 15.37 | 14.14 | 14.62 | 186,837 | -0.53(-3.50%) |
Jan 04, 2022 | 15.14 | 15.93 | 14.95 | 15.15 | 151,229 | +0.09(+0.60%) |
Jan 03, 2022 | 13.24 | 15.33 | 13.24 | 15.06 | 294,425 | +1.86(+14.09%) |
Dec 31, 2021 | 12.75 | 13.75 | 12.72 | 13.20 | 164,933 | +0.39(+3.04%) |
Dec 30, 2021 | 12.53 | 13.18 | 12.50 | 12.81 | 88,327 | +0.13(+1.03%) |
Dec 29, 2021 | 12.26 | 12.96 | 11.91 | 12.68 | 195,326 | +0.46(+3.76%) |
Dec 28, 2021 | 12.62 | 12.81 | 12.10 | 12.22 | 267,763 | -0.56(-4.38%) |
Dec 27, 2021 | 12.81 | 12.92 | 12.63 | 12.78 | 116,468 | -0.16(-1.24%) |
Dec 23, 2021 | 12.96 | 13.28 | 12.81 | 12.94 | 119,931 | -0.16(-1.22%) |
Dec 22, 2021 | 13.22 | 13.63 | 13.00 | 13.10 | 180,202 | -0.32(-2.38%) |
Dec 21, 2021 | 13.29 | 13.96 | 13.03 | 13.42 | 138,395 | +0.64(+5.01%) |
Dec 20, 2021 | 13.34 | 13.75 | 12.37 | 12.78 | 369,774 | -0.97(-7.05%) |
Dec 17, 2021 | 12.66 | 13.98 | 12.02 | 13.75 | 384,254 | +0.82(+6.34%) |
Dec 16, 2021 | 13.49 | 14.21 | 12.93 | 12.93 | 213,055 | -0.52(-3.87%) |
Dec 15, 2021 | 12.93 | 13.60 | 12.65 | 13.45 | 205,548 | +0.16(+1.21%) |
Dec 14, 2021 | 13.21 | 14.03 | 13.06 | 13.29 | 186,042 | -0.20(-1.49%) |
Dec 13, 2021 | 13.73 | 13.88 | 12.79 | 13.49 | 319,721 | -0.59(-4.22%) |
Dec 10, 2021 | 14.95 | 14.95 | 13.71 | 14.08 | 374,907 | -0.71(-4.77%) |
Dec 09, 2021 | 15.00 | 15.06 | 14.60 | 14.79 | 98,087 | -0.36(-2.38%) |
Dec 08, 2021 | 15.64 | 16.10 | 15.08 | 15.15 | 98,681 | -0.22(-1.46%) |
Dec 07, 2021 | 15.54 | 15.96 | 15.18 | 15.37 | 186,931 | +0.30(+1.99%) |
Dec 06, 2021 | 14.27 | 15.35 | 14.00 | 15.07 | 223,098 | +0.90(+6.38%) |
Dec 03, 2021 | 15.50 | 15.63 | 13.78 | 14.17 | 293,051 | -1.13(-7.41%) |
Dec 02, 2021 | 15.13 | 15.63 | 15.00 | 15.30 | 119,666 | +0.15(+1.02%) |
Dec 01, 2021 | 15.53 | 16.25 | 14.90 | 15.15 | 229,002 | +0.37(+2.50%) |
Nov 30, 2021 | 17.42 | 17.42 | 14.70 | 14.78 | 458,379 | -1.79(-10.80%) |
Nov 29, 2021 | 16.50 | 17.43 | 16.34 | 16.57 | 783,715 | +0.47(+2.92%) |
Nov 26, 2021 | 14.75 | 16.22 | 14.20 | 16.10 | 265,469 | +1.08(+7.19%) |
Nov 24, 2021 | 15.03 | 15.50 | 14.94 | 15.02 | 192,823 | -0.20(-1.35%) |
Nov 23, 2021 | 16.16 | 16.69 | 14.52 | 15.22 | 579,911 | -0.09(-0.57%) |
Nov 22, 2021 | 14.75 | 16.43 | 14.75 | 15.31 | 645,186 | +1.07(+7.49%) |
Nov 19, 2021 | 12.75 | 14.59 | 12.58 | 14.25 | 556,799 | +1.62(+12.86%) |
Nov 18, 2021 | 13.16 | 12.65 | 12.55 | 12.62 | 175,786 | -0.54(-4.08%) |
Nov 17, 2021 | 13.35 | 13.44 | 13.03 | 13.16 | 138,222 | -0.29(-2.16%) |
Nov 16, 2021 | 14.00 | 14.08 | 13.35 | 13.45 | 194,866 | -0.56(-4.00%) |
Nov 15, 2021 | 14.34 | 14.66 | 13.95 | 14.01 | 178,795 | -0.24(-1.68%) |
Nov 12, 2021 | 13.77 | 14.80 | 13.71 | 14.25 | 204,725 | -0.30(-2.06%) |
Nov 11, 2021 | 13.30 | 14.58 | 13.25 | 14.55 | 287,564 | +1.25(+9.40%) |
Nov 10, 2021 | 13.71 | 13.30 | 173,722 | -0.26(-1.92%) | ||
Nov 09, 2021 | 13.50 | 13.95 | 12.51 | 13.56 | 367,737 | +0.18(+1.35%) |
Nov 08, 2021 | 11.36 | 13.40 | 11.36 | 13.38 | 519,796 | +1.92(+16.75%) |
Nov 05, 2021 | 11.60 | 12.18 | 11.08 | 11.46 | 483,909 | +0.96(+9.14%) |
Nov 04, 2021 | 11.20 | 11.20 | 10.20 | 10.50 | 180,242 | -0.71(-6.33%) |
Nov 03, 2021 | 11.05 | 11.55 | 10.85 | 11.21 | 200,284 | +0.11(+0.99%) |
Nov 02, 2021 | 11.23 | 11.37 | 10.79 | 11.10 | 83,837 | -0.13(-1.16%) |