Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 14.35 | 14.88 | 14.55 | 38,522 | +0.26(+1.82%) | |
Jan 28, 2022 | 14.15 | 14.99 | 13.91 | 14.29 | 15,854 | -0.29(-1.99%) |
Jan 27, 2022 | 14.52 | 14.78 | 14.42 | 14.58 | 13,381 | +0.06(+0.45%) |
Jan 26, 2022 | 14.45 | 14.81 | 14.24 | 14.52 | 12,934 | +0.33(+2.29%) |
Jan 25, 2022 | 13.43 | 14.36 | 13.43 | 14.19 | 9,419 | +0.73(+5.42%) |
Jan 24, 2022 | 13.22 | 13.90 | 13.11 | 13.46 | 33,462 | -0.26(-1.93%) |
Jan 21, 2022 | 13.73 | 14.07 | 13.50 | 13.72 | 7,312 | -0.18(-1.26%) |
Jan 20, 2022 | 13.89 | 14.04 | 13.50 | 13.90 | 13,796 | +0.13(+0.94%) |
Jan 19, 2022 | 13.75 | 13.88 | 13.53 | 13.77 | 14,032 | +0.02(+0.15%) |
Jan 18, 2022 | 14.25 | 14.25 | 13.33 | 13.75 | 8,321 | -0.55(-3.85%) |
Jan 14, 2022 | 14.30 | 0 | +0.15(+1.06%) | |||
Jan 13, 2022 | 14.22 | 14.29 | 13.50 | 14.15 | 18,571 | -0.32(-2.19%) |
Jan 12, 2022 | 13.56 | 14.56 | 13.56 | 14.47 | 34,364 | +0.30(+2.11%) |
Jan 11, 2022 | 13.83 | 14.89 | 13.73 | 14.17 | 4,840 | +0.18(+1.31%) |
Jan 10, 2022 | 13.46 | 14.27 | 13.46 | 13.98 | 15,221 | -0.04(-0.32%) |
Jan 07, 2022 | 14.04 | 14.10 | 13.80 | 14.03 | 4,169 | +0.06(+0.43%) |
Jan 06, 2022 | 14.31 | 15.50 | 13.97 | 13.97 | 9,916 | +0.05(+0.36%) |
Jan 05, 2022 | 15.01 | 15.60 | 13.59 | 13.92 | 60,740 | -1.18(-7.81%) |
Jan 04, 2022 | 16.00 | 16.00 | 15.10 | 15.10 | 25,626 | -0.80(-5.03%) |
Jan 03, 2022 | 15.91 | 15.96 | 15.15 | 15.90 | 14,583 | +0.06(+0.38%) |
Dec 31, 2021 | 15.99 | 15.99 | 15.13 | 15.84 | 9,773 | -0.08(-0.50%) |
Dec 30, 2021 | 15.99 | 16.00 | 15.52 | 15.92 | 15,171 | +0.38(+2.45%) |
Dec 29, 2021 | 15.15 | 15.81 | 14.93 | 15.54 | 25,279 | +0.39(+2.57%) |
Dec 28, 2021 | 15.15 | 15.15 | 14.85 | 15.15 | 14,712 | +0.10(+0.66%) |
Dec 27, 2021 | 14.59 | 15.15 | 14.01 | 15.05 | 33,694 | +1.14(+8.19%) |
Dec 23, 2021 | 13.80 | 14.30 | 13.80 | 13.91 | 12,348 | +0.30(+2.21%) |
Dec 22, 2021 | 13.20 | 13.66 | 13.20 | 13.61 | 7,421 | +0.43(+3.26%) |
Dec 21, 2021 | 13.36 | 14.19 | 13.10 | 13.18 | 19,784 | -0.07(-0.53%) |
Dec 20, 2021 | 13.46 | 13.46 | 13.00 | 13.25 | 5,946 | -0.40(-2.93%) |
Dec 17, 2021 | 13.56 | 14.06 | 13.07 | 13.65 | 36,385 | -0.12(-0.87%) |
Dec 16, 2021 | 14.30 | 14.30 | 13.39 | 13.77 | 12,854 | -0.37(-2.62%) |
Dec 15, 2021 | 13.74 | 14.14 | 12.71 | 14.14 | 30,483 | +0.67(+4.97%) |
Dec 14, 2021 | 13.89 | 14.04 | 13.29 | 13.47 | 4,194 | -0.38(-2.71%) |
Dec 13, 2021 | 14.10 | 14.15 | 13.76 | 13.85 | 8,334 | -0.25(-1.81%) |
Dec 10, 2021 | 13.87 | 14.40 | 13.56 | 14.10 | 29,088 | +0.38(+2.77%) |
Dec 09, 2021 | 13.98 | 14.00 | 13.38 | 13.72 | 7,007 | -0.26(-1.86%) |
Dec 08, 2021 | 13.57 | 13.98 | 13.50 | 13.98 | 13,735 | +0.56(+4.17%) |
Dec 07, 2021 | 13.25 | 13.73 | 13.01 | 13.42 | 17,463 | +0.11(+0.83%) |
Dec 06, 2021 | 13.00 | 13.47 | 12.42 | 13.31 | 16,105 | +0.43(+3.34%) |
Dec 03, 2021 | 12.90 | 13.30 | 12.66 | 12.88 | 7,021 | -0.15(-1.15%) |
Dec 02, 2021 | 12.93 | 13.13 | 12.35 | 13.03 | 10,326 | +0.13(+1.01%) |
Dec 01, 2021 | 12.37 | 13.50 | 12.37 | 12.90 | 28,929 | +0.11(+0.86%) |
Nov 30, 2021 | 12.57 | 13.71 | 12.24 | 12.79 | 7,870 | +0.19(+1.51%) |
Nov 29, 2021 | 13.12 | 13.77 | 12.12 | 12.60 | 23,950 | -0.48(-3.65%) |
Nov 26, 2021 | 13.23 | 13.40 | 12.52 | 13.08 | 9,250 | -0.41(-3.06%) |
Nov 24, 2021 | 13.02 | 13.65 | 13.02 | 13.49 | 19,845 | +0.36(+2.74%) |
Nov 23, 2021 | 13.72 | 13.75 | 13.05 | 13.13 | 27,304 | -0.50(-3.70%) |
Nov 22, 2021 | 13.63 | 13.99 | 13.52 | 13.63 | 8,560 | -0.27(-1.91%) |
Nov 19, 2021 | 13.55 | 14.18 | 13.48 | 13.90 | 6,076 | +0.35(+2.58%) |
Nov 18, 2021 | 13.99 | 13.99 | 13.44 | 13.55 | 13,331 | -0.28(-2.02%) |
Nov 17, 2021 | 13.70 | 14.32 | 13.66 | 13.83 | 7,221 | +0.36(+2.67%) |
Nov 16, 2021 | 13.81 | 13.81 | 13.45 | 13.47 | 19,106 | -0.39(-2.81%) |
Nov 15, 2021 | 13.66 | 13.91 | 13.62 | 13.86 | 6,879 | +0.05(+0.40%) |
Nov 12, 2021 | 13.74 | 14.45 | 13.50 | 13.80 | 14,805 | +0.21(+1.51%) |
Nov 11, 2021 | 13.43 | 14.00 | 13.40 | 13.60 | 32,757 | +0.25(+1.87%) |
Nov 10, 2021 | 13.44 | 13.35 | 16,435 | -0.49(-3.51%) | ||
Nov 09, 2021 | 13.73 | 14.22 | 13.65 | 13.84 | 5,990 | +0.24(+1.73%) |
Nov 08, 2021 | 14.30 | 14.50 | 13.23 | 13.60 | 18,183 | -0.71(-4.96%) |
Nov 05, 2021 | 13.85 | 14.31 | 13.80 | 14.31 | 8,075 | +0.49(+3.55%) |
Nov 04, 2021 | 13.80 | 13.92 | 13.11 | 13.82 | 5,209 | -0.10(-0.72%) |
Nov 03, 2021 | 13.93 | 14.27 | 13.75 | 13.92 | 7,511 | +0.00(+0.00%) |
Nov 02, 2021 | 14.12 | 14.13 | 13.55 | 13.92 | 11,509 | +0.37(+2.73%) |