Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 16.01 | 16.15 | 15.79 | 16.15 | 167,034 | -0.11(-0.68%) |
Jan 28, 2022 | 15.97 | 16.27 | 15.97 | 16.26 | 65,944 | +0.05(+0.31%) |
Jan 27, 2022 | 16.34 | 16.37 | 16.15 | 16.21 | 113,232 | -0.25(-1.52%) |
Jan 26, 2022 | 16.57 | 17.14 | 16.38 | 16.46 | 122,174 | -0.57(-3.35%) |
Jan 25, 2022 | 16.95 | 17.47 | 16.94 | 17.03 | 74,174 | +0.18(+1.07%) |
Jan 24, 2022 | 16.76 | 16.90 | 16.60 | 16.85 | 209,021 | -0.06(-0.35%) |
Jan 21, 2022 | 16.97 | 17.02 | 16.42 | 16.91 | 127,866 | +0.20(+1.20%) |
Jan 20, 2022 | 16.72 | 16.77 | 16.56 | 16.71 | 78,515 | +0.03(+0.18%) |
Jan 19, 2022 | 16.64 | 16.73 | 16.61 | 16.68 | 176,663 | -0.01(-0.06%) |
Jan 18, 2022 | 16.72 | 16.73 | 16.64 | 16.69 | 106,108 | +0.18(+1.09%) |
Jan 14, 2022 | 16.51 | 0 | +0.05(+0.30%) | |||
Jan 13, 2022 | 16.07 | 16.57 | 16.07 | 16.46 | 55,891 | -0.04(-0.24%) |
Jan 12, 2022 | 16.45 | 16.53 | 16.43 | 16.50 | 48,961 | +0.09(+0.55%) |
Jan 11, 2022 | 16.25 | 16.41 | 16.20 | 16.41 | 83,517 | +0.36(+2.24%) |
Jan 10, 2022 | 15.54 | 16.05 | 15.54 | 16.05 | 100,144 | +0.01(+0.06%) |
Jan 07, 2022 | 15.50 | 16.04 | 15.50 | 16.04 | 48,505 | -0.07(-0.43%) |
Jan 06, 2022 | 15.62 | 16.13 | 15.62 | 16.11 | 60,011 | -0.23(-1.41%) |
Jan 05, 2022 | 16.41 | 16.47 | 16.28 | 16.34 | 74,586 | +0.01(+0.06%) |
Jan 04, 2022 | 16.36 | 16.42 | 16.33 | 16.33 | 88,831 | +0.06(+0.37%) |
Jan 03, 2022 | 16.25 | 16.27 | 16.18 | 16.27 | 43,499 | +0.00(+0.00%) |
Dec 31, 2021 | 16.21 | 16.29 | 16.19 | 16.27 | 26,434 | +0.03(+0.18%) |
Dec 30, 2021 | 15.77 | 16.29 | 15.77 | 16.24 | 45,726 | -0.04(-0.25%) |
Dec 29, 2021 | 16.05 | 16.29 | 16.05 | 16.28 | 45,850 | +0.13(+0.80%) |
Dec 28, 2021 | 16.11 | 16.20 | 16.07 | 16.15 | 130,466 | +0.21(+1.32%) |
Dec 27, 2021 | 15.97 | 15.99 | 15.90 | 15.94 | 103,820 | -0.18(-1.10%) |
Dec 23, 2021 | 15.61 | 16.15 | 15.61 | 16.12 | 62,920 | -0.08(-0.51%) |
Dec 22, 2021 | 16.12 | 16.23 | 16.10 | 16.20 | 63,910 | +0.14(+0.87%) |
Dec 21, 2021 | 16.04 | 16.26 | 16.01 | 16.06 | 86,614 | -0.18(-1.13%) |
Dec 20, 2021 | 16.23 | 16.26 | 16.17 | 16.24 | 97,065 | +0.22(+1.40%) |
Dec 17, 2021 | 16.04 | 16.32 | 16.02 | 16.02 | 73,569 | -0.08(-0.50%) |
Dec 16, 2021 | 16.18 | 16.19 | 16.07 | 16.10 | 50,861 | +0.19(+1.19%) |
Dec 15, 2021 | 15.50 | 15.91 | 15.50 | 15.91 | 88,557 | +0.13(+0.86%) |
Dec 14, 2021 | 15.78 | 15.79 | 15.72 | 15.78 | 265,985 | +0.31(+2.04%) |
Dec 13, 2021 | 15.65 | 15.65 | 15.46 | 15.46 | 161,971 | -0.03(-0.19%) |
Dec 10, 2021 | 16.17 | 16.17 | 15.38 | 15.49 | 110,140 | -0.22(-1.40%) |
Dec 09, 2021 | 15.32 | 15.78 | 15.32 | 15.71 | 179,717 | -0.32(-2.00%) |
Dec 08, 2021 | 16.01 | 16.04 | 15.90 | 16.03 | 124,343 | +0.31(+1.97%) |
Dec 07, 2021 | 15.69 | 15.76 | 15.65 | 15.72 | 185,747 | +0.13(+0.85%) |
Dec 06, 2021 | 15.09 | 15.61 | 15.09 | 15.59 | 103,816 | -0.03(-0.21%) |
Dec 03, 2021 | 15.65 | 16.13 | 15.54 | 15.62 | 102,306 | -0.04(-0.26%) |
Dec 02, 2021 | 16.02 | 16.02 | 15.11 | 15.66 | 165,075 | +0.38(+2.49%) |
Dec 01, 2021 | 15.12 | 15.60 | 15.12 | 15.28 | 101,293 | -0.28(-1.77%) |
Nov 30, 2021 | 15.62 | 15.66 | 15.58 | 15.55 | 203,979 | -0.59(-3.68%) |
Nov 29, 2021 | 16.07 | 16.18 | 16.07 | 16.15 | 120,453 | -0.18(-1.10%) |
Nov 26, 2021 | 16.00 | 16.51 | 16.00 | 16.33 | 45,329 | -0.22(-1.33%) |
Nov 24, 2021 | 16.52 | 16.60 | 16.50 | 16.55 | 37,912 | -0.42(-2.47%) |
Nov 23, 2021 | 16.97 | 16.99 | 16.90 | 16.97 | 34,737 | -0.07(-0.41%) |
Nov 22, 2021 | 17.07 | 17.10 | 16.99 | 17.04 | 56,061 | +0.21(+1.25%) |
Nov 19, 2021 | 16.83 | 16.83 | 16.77 | 16.83 | 61,788 | -0.14(-0.80%) |
Nov 18, 2021 | 17.00 | 17.00 | 16.95 | 16.97 | 84,618 | -0.10(-0.61%) |
Nov 17, 2021 | 17.05 | 17.07 | 17.02 | 17.07 | 28,666 | -0.36(-2.07%) |
Nov 16, 2021 | 17.48 | 17.50 | 17.43 | 17.43 | 30,340 | +0.07(+0.37%) |
Nov 15, 2021 | 17.37 | 17.41 | 16.89 | 17.36 | 52,902 | -0.05(-0.30%) |
Nov 12, 2021 | 16.84 | 17.43 | 16.84 | 17.42 | 37,555 | -0.14(-0.81%) |
Nov 11, 2021 | 17.54 | 17.56 | 17.53 | 17.56 | 23,876 | +0.27(+1.56%) |
Nov 10, 2021 | 17.45 | 17.29 | 41,737 | -0.02(-0.09%) | ||
Nov 09, 2021 | 16.82 | 17.33 | 16.82 | 17.30 | 23,564 | -0.24(-1.38%) |
Nov 08, 2021 | 17.50 | 18.18 | 17.50 | 17.55 | 19,153 | -0.00(-0.01%) |
Nov 05, 2021 | 17.55 | 17.55 | 17.50 | 17.55 | 41,158 | +0.19(+1.09%) |
Nov 04, 2021 | 17.30 | 17.36 | 17.29 | 17.36 | 62,919 | +0.36(+2.12%) |
Nov 03, 2021 | 16.86 | 17.00 | 16.84 | 17.00 | 29,138 | +0.09(+0.53%) |
Nov 02, 2021 | 16.87 | 16.94 | 16.86 | 16.91 | 19,967 | -0.23(-1.34%) |