Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 12.50 | 13.09 | 13.06 | 900,340 | +0.53(+4.23%) | |
Jan 28, 2022 | 12.31 | 12.57 | 11.85 | 12.53 | 1,063,910 | +0.13(+1.05%) |
Jan 27, 2022 | 13.37 | 13.93 | 12.39 | 12.40 | 1,088,207 | -0.65(-4.98%) |
Jan 26, 2022 | 13.29 | 14.44 | 12.95 | 13.05 | 1,075,238 | -0.05(-0.38%) |
Jan 25, 2022 | 12.99 | 13.41 | 12.34 | 13.10 | 1,302,012 | -0.09(-0.68%) |
Jan 24, 2022 | 13.20 | 13.50 | 12.33 | 13.19 | 1,313,371 | -0.31(-2.30%) |
Jan 21, 2022 | 13.75 | 14.00 | 13.18 | 13.50 | 1,081,445 | -0.39(-2.81%) |
Jan 20, 2022 | 14.55 | 15.14 | 13.80 | 13.89 | 866,272 | -0.51(-3.54%) |
Jan 19, 2022 | 14.68 | 15.39 | 14.33 | 14.40 | 987,282 | -0.33(-2.24%) |
Jan 18, 2022 | 14.96 | 15.08 | 14.52 | 14.73 | 1,039,914 | -0.62(-4.04%) |
Jan 14, 2022 | 15.35 | 0 | +0.76(+5.21%) | |||
Jan 13, 2022 | 14.52 | 14.80 | 14.12 | 14.59 | 831,482 | +0.14(+0.97%) |
Jan 12, 2022 | 15.21 | 15.31 | 14.44 | 14.45 | 582,318 | -0.65(-4.30%) |
Jan 11, 2022 | 14.39 | 15.22 | 14.35 | 15.10 | 559,849 | +0.71(+4.93%) |
Jan 10, 2022 | 13.60 | 14.48 | 13.14 | 14.39 | 906,348 | +0.55(+3.97%) |
Jan 07, 2022 | 14.28 | 14.73 | 13.82 | 13.84 | 611,064 | -0.43(-3.01%) |
Jan 06, 2022 | 14.49 | 14.90 | 13.91 | 14.27 | 613,119 | -0.13(-0.90%) |
Jan 05, 2022 | 15.54 | 15.68 | 14.36 | 14.40 | 976,717 | -1.20(-7.69%) |
Jan 04, 2022 | 16.27 | 16.49 | 15.51 | 15.60 | 587,982 | -0.80(-4.88%) |
Jan 03, 2022 | 15.75 | 16.69 | 15.46 | 16.40 | 933,978 | +0.83(+5.33%) |
Dec 31, 2021 | 16.00 | 16.53 | 15.51 | 15.57 | 464,552 | -0.50(-3.11%) |
Dec 30, 2021 | 16.27 | 16.84 | 16.04 | 16.07 | 574,816 | -0.33(-2.01%) |
Dec 29, 2021 | 15.34 | 16.59 | 15.21 | 16.40 | 1,036,745 | +0.92(+5.94%) |
Dec 28, 2021 | 15.65 | 16.33 | 15.47 | 15.48 | 428,222 | -0.24(-1.53%) |
Dec 27, 2021 | 16.69 | 16.71 | 15.63 | 15.72 | 554,607 | -0.98(-5.87%) |
Dec 23, 2021 | 16.57 | 17.12 | 16.35 | 16.70 | 518,766 | +0.04(+0.24%) |
Dec 22, 2021 | 16.35 | 17.10 | 16.25 | 16.66 | 634,231 | +0.35(+2.15%) |
Dec 21, 2021 | 16.16 | 16.42 | 15.60 | 16.31 | 567,672 | +0.25(+1.56%) |
Dec 20, 2021 | 15.42 | 16.26 | 15.10 | 16.06 | 581,933 | +0.33(+2.10%) |
Dec 17, 2021 | 14.36 | 15.90 | 14.24 | 15.73 | 1,738,848 | +1.16(+7.96%) |
Dec 16, 2021 | 15.28 | 15.34 | 14.49 | 14.57 | 532,147 | -0.61(-4.02%) |
Dec 15, 2021 | 14.70 | 15.29 | 14.01 | 15.18 | 752,847 | +0.63(+4.33%) |
Dec 14, 2021 | 14.31 | 14.90 | 14.24 | 14.55 | 456,901 | +0.00(+0.00%) |
Dec 13, 2021 | 14.35 | 14.78 | 13.84 | 14.55 | 787,632 | +0.24(+1.68%) |
Dec 10, 2021 | 15.00 | 15.42 | 14.28 | 14.31 | 797,125 | -0.65(-4.34%) |
Dec 09, 2021 | 16.36 | 16.47 | 14.95 | 14.96 | 944,756 | -1.37(-8.39%) |
Dec 08, 2021 | 16.17 | 16.66 | 15.91 | 16.33 | 484,145 | +0.17(+1.05%) |
Dec 07, 2021 | 15.27 | 16.58 | 15.27 | 16.16 | 1,195,331 | +1.07(+7.09%) |
Dec 06, 2021 | 14.58 | 15.74 | 13.91 | 15.09 | 1,989,214 | +0.43(+2.93%) |
Dec 03, 2021 | 15.48 | 15.60 | 14.29 | 14.66 | 1,178,776 | -0.80(-5.17%) |
Dec 02, 2021 | 15.19 | 15.63 | 14.69 | 15.46 | 1,176,007 | +0.15(+0.98%) |
Dec 01, 2021 | 17.16 | 17.26 | 15.30 | 15.31 | 1,402,048 | -1.50(-8.92%) |
Nov 30, 2021 | 18.50 | 19.00 | 16.75 | 16.81 | 1,620,303 | -1.85(-9.91%) |
Nov 29, 2021 | 19.30 | 19.66 | 18.56 | 18.66 | 554,292 | -0.42(-2.20%) |
Nov 26, 2021 | 19.61 | 20.25 | 18.85 | 19.08 | 358,641 | -0.85(-4.26%) |
Nov 24, 2021 | 19.50 | 20.10 | 19.11 | 19.93 | 686,759 | +0.43(+2.21%) |
Nov 23, 2021 | 19.25 | 19.56 | 18.72 | 19.50 | 571,416 | +0.19(+0.98%) |
Nov 22, 2021 | 20.50 | 20.50 | 19.28 | 19.31 | 567,209 | -0.93(-4.59%) |
Nov 19, 2021 | 20.35 | 20.69 | 20.15 | 20.24 | 407,435 | -0.19(-0.93%) |
Nov 18, 2021 | 21.12 | 20.65 | 20.38 | 20.43 | 415,879 | -0.54(-2.58%) |
Nov 17, 2021 | 21.29 | 21.47 | 20.82 | 20.97 | 412,033 | -0.42(-1.96%) |
Nov 16, 2021 | 21.09 | 21.57 | 20.97 | 21.39 | 314,792 | +0.22(+1.04%) |
Nov 15, 2021 | 21.60 | 21.69 | 21.03 | 21.17 | 297,346 | -0.38(-1.76%) |
Nov 12, 2021 | 21.38 | 21.56 | 21.04 | 21.55 | 220,632 | +0.23(+1.08%) |
Nov 11, 2021 | 21.30 | 21.70 | 21.04 | 21.32 | 285,693 | -0.01(-0.05%) |
Nov 10, 2021 | 21.81 | 21.23 | 21.33 | 319,173 | -0.77(-3.48%) | |
Nov 09, 2021 | 22.48 | 22.57 | 21.91 | 22.10 | 217,520 | -0.48(-2.13%) |
Nov 08, 2021 | 22.80 | 22.99 | 22.47 | 22.58 | 304,065 | -0.13(-0.57%) |
Nov 05, 2021 | 23.42 | 23.46 | 22.29 | 22.71 | 476,019 | -0.72(-3.07%) |
Nov 04, 2021 | 23.96 | 24.09 | 23.32 | 23.43 | 401,350 | -0.44(-1.84%) |
Nov 03, 2021 | 23.24 | 24.02 | 23.11 | 23.87 | 586,449 | +0.39(+1.66%) |
Nov 02, 2021 | 23.04 | 23.50 | 22.40 | 23.48 | 428,608 | +0.44(+1.91%) |