Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 12.91 | 12.63 | 12.71 | 3,583 | -0.08(-0.66%) | |
Jan 28, 2022 | 12.78 | 13.00 | 12.78 | 12.80 | 7,862 | +0.04(+0.30%) |
Jan 27, 2022 | 12.63 | 12.92 | 12.54 | 12.76 | 12,533 | -0.09(-0.72%) |
Jan 26, 2022 | 12.78 | 12.94 | 12.60 | 12.85 | 12,976 | -0.00(-0.01%) |
Jan 25, 2022 | 13.38 | 13.53 | 12.82 | 12.85 | 22,651 | -0.50(-3.73%) |
Jan 24, 2022 | 13.80 | 13.95 | 13.32 | 13.35 | 46,786 | -0.06(-0.44%) |
Jan 21, 2022 | 13.30 | 13.57 | 13.29 | 13.41 | 46,146 | +0.26(+1.97%) |
Jan 20, 2022 | 13.01 | 13.19 | 12.82 | 13.15 | 48,369 | +0.14(+1.08%) |
Jan 19, 2022 | 13.08 | 13.08 | 12.93 | 13.01 | 9,336 | +0.06(+0.49%) |
Jan 18, 2022 | 12.94 | 13.05 | 12.88 | 12.95 | 5,061 | -0.01(-0.05%) |
Jan 14, 2022 | 12.95 | 0 | -0.33(-2.45%) | |||
Jan 13, 2022 | 13.52 | 13.52 | 13.07 | 13.28 | 11,029 | +0.09(+0.65%) |
Jan 12, 2022 | 13.22 | 13.25 | 13.12 | 13.19 | 15,492 | -0.04(-0.27%) |
Jan 11, 2022 | 13.43 | 13.43 | 13.21 | 13.23 | 5,205 | -0.46(-3.37%) |
Jan 10, 2022 | 13.73 | 13.73 | 13.69 | 13.69 | 604 | +0.07(+0.53%) |
Jan 07, 2022 | 13.70 | 13.70 | 13.61 | 13.62 | 5,239 | -0.20(-1.46%) |
Jan 06, 2022 | 13.91 | 13.91 | 13.80 | 13.82 | 1,995 | -0.30(-2.14%) |
Jan 05, 2022 | 13.93 | 14.12 | 13.81 | 14.12 | 7,975 | +0.04(+0.29%) |
Jan 04, 2022 | 14.49 | 14.49 | 14.06 | 14.08 | 5,543 | -0.50(-3.42%) |
Jan 03, 2022 | 14.82 | 14.82 | 14.58 | 14.58 | 1,491 | -0.43(-2.84%) |
Dec 31, 2021 | 15.09 | 15.09 | 14.97 | 15.00 | 1,172 | -0.05(-0.30%) |
Dec 30, 2021 | 14.97 | 15.05 | 14.97 | 15.05 | 552 | +0.10(+0.66%) |
Dec 29, 2021 | 14.92 | 14.95 | 14.92 | 14.95 | 843 | +0.08(+0.55%) |
Dec 28, 2021 | 14.59 | 14.88 | 14.59 | 14.87 | 4,501 | +0.02(+0.12%) |
Dec 27, 2021 | 15.13 | 15.13 | 14.85 | 14.85 | 2,581 | -0.30(-1.97%) |
Dec 23, 2021 | 15.01 | 15.15 | 15.01 | 15.15 | 1,659 | -0.03(-0.19%) |
Dec 22, 2021 | 15.32 | 15.38 | 15.08 | 15.18 | 3,511 | -0.11(-0.72%) |
Dec 21, 2021 | 15.39 | 15.39 | 15.24 | 15.29 | 1,630 | -0.44(-2.83%) |
Dec 20, 2021 | 15.51 | 16.07 | 15.51 | 15.73 | 6,220 | +0.21(+1.34%) |
Dec 17, 2021 | 15.54 | 15.59 | 15.37 | 15.52 | 4,081 | +0.33(+2.17%) |
Dec 16, 2021 | 15.05 | 15.20 | 14.94 | 15.19 | 7,712 | -0.12(-0.76%) |
Dec 15, 2021 | 15.32 | 15.63 | 15.20 | 15.31 | 2,936 | +0.04(+0.25%) |
Dec 14, 2021 | 15.30 | 15.35 | 15.00 | 15.27 | 7,625 | +0.11(+0.70%) |
Dec 13, 2021 | 15.24 | 15.24 | 15.05 | 15.16 | 7,716 | +0.39(+2.66%) |
Dec 10, 2021 | 14.86 | 15.00 | 14.77 | 14.77 | 3,932 | -0.08(-0.54%) |
Dec 09, 2021 | 14.85 | 14.91 | 14.83 | 14.85 | 3,703 | +0.13(+0.87%) |
Dec 08, 2021 | 14.62 | 14.74 | 14.62 | 14.72 | 3,603 | -0.02(-0.17%) |
Dec 07, 2021 | 14.74 | 14.75 | 14.59 | 14.75 | 10,355 | -0.35(-2.31%) |
Dec 06, 2021 | 15.01 | 15.10 | 14.92 | 15.10 | 3,391 | -0.23(-1.52%) |
Dec 03, 2021 | 15.01 | 15.44 | 15.01 | 15.33 | 5,080 | +0.12(+0.82%) |
Dec 02, 2021 | 15.51 | 15.51 | 15.16 | 15.21 | 10,102 | -0.40(-2.54%) |
Dec 01, 2021 | 15.09 | 15.60 | 14.97 | 15.60 | 12,031 | +0.16(+1.06%) |
Nov 30, 2021 | 15.28 | 15.48 | 15.27 | 15.44 | 5,600 | +0.41(+2.70%) |
Nov 29, 2021 | 15.15 | 15.15 | 14.91 | 15.03 | 2,699 | -0.14(-0.96%) |
Nov 26, 2021 | 15.29 | 15.49 | 15.16 | 15.18 | 16,152 | +0.60(+4.11%) |
Nov 24, 2021 | 14.58 | 14.58 | 14.58 | 14.58 | 355 | -0.16(-1.06%) |
Nov 23, 2021 | 14.80 | 14.80 | 14.72 | 14.74 | 5,140 | -0.40(-2.67%) |
Nov 22, 2021 | 15.51 | 15.51 | 14.95 | 15.14 | 7,762 | -0.29(-1.91%) |
Nov 19, 2021 | 15.29 | 15.46 | 15.29 | 15.43 | 10,820 | +0.53(+3.55%) |
Nov 18, 2021 | 14.81 | 14.90 | 14.90 | 14.90 | 2,066 | +0.09(+0.61%) |
Nov 17, 2021 | 14.76 | 14.85 | 14.73 | 14.81 | 2,988 | +0.23(+1.59%) |
Nov 16, 2021 | 14.57 | 14.58 | 14.57 | 14.58 | 557 | -0.05(-0.31%) |
Nov 15, 2021 | 14.77 | 14.79 | 14.58 | 14.63 | 1,934 | -0.12(-0.78%) |
Nov 12, 2021 | 14.79 | 14.79 | 14.74 | 14.74 | 523 | +0.06(+0.38%) |
Nov 11, 2021 | 14.76 | 14.76 | 14.63 | 14.69 | 3,574 | -0.09(-0.58%) |
Nov 10, 2021 | 14.45 | 14.78 | 14.78 | 0 | +0.38(+2.64%) | |
Nov 09, 2021 | 14.50 | 14.50 | 14.39 | 14.39 | 5,654 | -0.05(-0.32%) |
Nov 08, 2021 | 14.33 | 14.44 | 14.33 | 14.44 | 4,692 | -0.15(-0.99%) |
Nov 05, 2021 | 14.51 | 14.61 | 14.50 | 14.59 | 3,008 | -0.21(-1.39%) |
Nov 04, 2021 | 14.80 | 14.87 | 14.79 | 14.79 | 809 | -0.01(-0.06%) |
Nov 03, 2021 | 14.69 | 14.80 | 14.69 | 14.80 | 2,309 | +0.12(+0.85%) |
Nov 02, 2021 | 14.68 | 14.68 | 14.68 | 14.68 | 541 | +0.14(+0.96%) |