Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 15.10 | 15.40 | 15.16 | 384,314 | -0.07(-0.45%) | |
Jan 28, 2022 | 15.12 | 15.45 | 14.84 | 15.23 | 425,744 | +0.08(+0.51%) |
Jan 27, 2022 | 15.66 | 15.91 | 14.90 | 15.15 | 338,568 | -0.27(-1.77%) |
Jan 26, 2022 | 15.62 | 15.77 | 15.16 | 15.42 | 536,020 | +0.01(+0.06%) |
Jan 25, 2022 | 14.51 | 15.55 | 14.18 | 15.41 | 529,409 | +0.73(+4.98%) |
Jan 24, 2022 | 14.07 | 14.71 | 13.69 | 14.68 | 515,188 | +0.23(+1.62%) |
Jan 21, 2022 | 14.62 | 14.83 | 14.30 | 14.45 | 503,790 | -0.26(-1.79%) |
Jan 20, 2022 | 14.82 | 15.30 | 14.69 | 14.71 | 410,933 | -0.15(-0.98%) |
Jan 19, 2022 | 15.29 | 15.29 | 14.73 | 14.86 | 202,088 | -0.24(-1.61%) |
Jan 18, 2022 | 15.52 | 15.54 | 14.96 | 15.10 | 224,724 | -0.22(-1.46%) |
Jan 14, 2022 | 15.32 | 0 | +0.62(+4.24%) | |||
Jan 13, 2022 | 14.79 | 15.07 | 14.66 | 14.70 | 178,137 | -0.11(-0.72%) |
Jan 12, 2022 | 14.99 | 14.99 | 14.70 | 14.81 | 898,325 | -0.07(-0.46%) |
Jan 11, 2022 | 14.43 | 14.93 | 14.35 | 14.87 | 279,837 | +0.55(+3.81%) |
Jan 10, 2022 | 14.26 | 14.38 | 14.05 | 14.33 | 212,357 | +0.00(+0.00%) |
Jan 07, 2022 | 14.15 | 14.34 | 14.10 | 14.33 | 270,167 | +0.20(+1.45%) |
Jan 06, 2022 | 14.08 | 14.26 | 13.87 | 14.12 | 306,151 | +0.35(+2.55%) |
Jan 05, 2022 | 14.09 | 14.25 | 13.76 | 13.77 | 893,328 | -0.13(-0.91%) |
Jan 04, 2022 | 13.51 | 14.00 | 13.51 | 13.90 | 360,327 | +0.54(+4.01%) |
Jan 03, 2022 | 12.63 | 13.37 | 12.63 | 13.36 | 156,668 | +0.80(+6.36%) |
Dec 31, 2021 | 12.48 | 12.63 | 12.44 | 12.56 | 259,946 | +0.03(+0.23%) |
Dec 30, 2021 | 12.61 | 12.75 | 12.52 | 12.54 | 272,907 | -0.11(-0.85%) |
Dec 29, 2021 | 12.79 | 12.82 | 12.60 | 12.64 | 178,164 | -0.19(-1.44%) |
Dec 28, 2021 | 12.92 | 13.01 | 12.73 | 12.83 | 140,146 | -0.05(-0.38%) |
Dec 27, 2021 | 12.66 | 12.89 | 12.45 | 12.88 | 199,621 | +0.17(+1.30%) |
Dec 23, 2021 | 12.71 | 12.84 | 12.70 | 12.71 | 1,759,534 | +0.02(+0.15%) |
Dec 22, 2021 | 12.56 | 12.74 | 12.41 | 12.69 | 332,623 | +0.11(+0.85%) |
Dec 21, 2021 | 12.24 | 12.62 | 12.24 | 12.58 | 276,450 | +0.57(+4.70%) |
Dec 20, 2021 | 11.96 | 12.11 | 11.71 | 12.02 | 618,154 | -0.32(-2.61%) |
Dec 17, 2021 | 12.39 | 12.50 | 12.04 | 12.34 | 114,852 | -0.21(-1.71%) |
Dec 16, 2021 | 12.63 | 12.91 | 12.50 | 12.55 | 441,313 | +0.08(+0.63%) |
Dec 15, 2021 | 12.49 | 12.55 | 12.03 | 12.48 | 277,612 | -0.02(-0.16%) |
Dec 14, 2021 | 12.62 | 12.94 | 12.50 | 12.50 | 444,314 | -0.24(-1.91%) |
Dec 13, 2021 | 13.13 | 13.14 | 12.68 | 12.74 | 177,799 | -0.54(-4.09%) |
Dec 10, 2021 | 13.24 | 13.33 | 12.99 | 13.28 | 111,508 | +0.22(+1.71%) |
Dec 09, 2021 | 13.00 | 13.11 | 12.86 | 13.06 | 175,878 | -0.10(-0.74%) |
Dec 08, 2021 | 13.06 | 13.23 | 13.00 | 13.16 | 200,887 | +0.15(+1.12%) |
Dec 07, 2021 | 12.84 | 13.12 | 12.84 | 13.01 | 341,159 | +0.39(+3.08%) |
Dec 06, 2021 | 12.39 | 12.80 | 12.26 | 12.62 | 306,655 | +0.40(+3.26%) |
Dec 03, 2021 | 12.52 | 12.56 | 12.10 | 12.22 | 268,689 | -0.07(-0.55%) |
Dec 02, 2021 | 11.90 | 12.34 | 11.76 | 12.29 | 264,107 | +0.39(+3.27%) |
Dec 01, 2021 | 12.48 | 12.55 | 11.90 | 11.90 | 234,996 | -0.20(-1.69%) |
Nov 30, 2021 | 12.14 | 12.30 | 11.92 | 12.11 | 372,689 | -0.31(-2.51%) |
Nov 29, 2021 | 12.67 | 12.70 | 12.32 | 12.42 | 137,301 | +0.11(+0.87%) |
Nov 26, 2021 | 12.19 | 12.33 | 11.98 | 12.31 | 145,559 | -0.69(-5.31%) |
Nov 24, 2021 | 12.86 | 13.18 | 12.86 | 13.00 | 100,851 | +0.04(+0.30%) |
Nov 23, 2021 | 12.73 | 13.08 | 12.73 | 12.96 | 158,180 | +0.45(+3.57%) |
Nov 22, 2021 | 12.40 | 12.73 | 12.40 | 12.51 | 135,018 | +0.12(+0.94%) |
Nov 19, 2021 | 12.76 | 12.77 | 12.36 | 12.40 | 192,366 | -0.71(-5.42%) |
Nov 18, 2021 | 13.41 | 13.44 | 13.06 | 13.11 | 135,189 | -0.32(-2.39%) |
Nov 17, 2021 | 13.75 | 13.81 | 13.36 | 13.43 | 137,138 | -0.47(-3.36%) |
Nov 16, 2021 | 13.79 | 14.07 | 13.69 | 13.90 | 87,617 | +0.16(+1.13%) |
Nov 15, 2021 | 13.76 | 13.82 | 13.57 | 13.74 | 100,125 | -0.06(-0.42%) |
Nov 12, 2021 | 13.90 | 13.96 | 13.73 | 13.80 | 116,950 | -0.17(-1.25%) |
Nov 11, 2021 | 14.03 | 14.12 | 13.93 | 13.97 | 170,674 | +0.02(+0.14%) |
Nov 10, 2021 | 14.59 | 13.95 | 86,024 | -0.73(-4.97%) | ||
Nov 09, 2021 | 14.58 | 14.70 | 14.25 | 14.68 | 194,492 | +0.08(+0.53%) |
Nov 08, 2021 | 14.51 | 14.80 | 14.43 | 14.61 | 109,707 | +0.21(+1.49%) |
Nov 05, 2021 | 14.44 | 14.63 | 14.35 | 14.39 | 155,034 | +0.14(+0.95%) |
Nov 04, 2021 | 14.62 | 14.80 | 14.11 | 14.26 | 294,345 | -0.10(-0.68%) |
Nov 03, 2021 | 14.15 | 14.57 | 14.10 | 14.35 | 150,934 | -0.06(-0.41%) |
Nov 02, 2021 | 14.40 | 14.46 | 14.28 | 14.41 | 100,012 | -0.06(-0.40%) |