Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 15.00 | 15.71 | 15.50 | 147,033 | +0.39(+2.58%) | |
Jan 28, 2022 | 14.97 | 15.25 | 14.97 | 15.11 | 52,291 | -0.14(-0.92%) |
Jan 27, 2022 | 15.14 | 15.35 | 15.14 | 15.25 | 61,570 | +0.30(+2.01%) |
Jan 26, 2022 | 15.07 | 15.53 | 14.95 | 14.95 | 111,206 | -0.58(-3.70%) |
Jan 25, 2022 | 15.43 | 15.53 | 14.62 | 15.53 | 21,529 | -0.23(-1.49%) |
Jan 24, 2022 | 15.66 | 15.76 | 13.98 | 15.76 | 80,260 | -0.41(-2.54%) |
Jan 21, 2022 | 16.33 | 16.87 | 16.17 | 16.17 | 7,952 | -0.70(-4.15%) |
Jan 20, 2022 | 15.50 | 17.10 | 15.50 | 16.87 | 27,716 | +1.78(+11.80%) |
Jan 19, 2022 | 15.20 | 15.25 | 14.88 | 15.09 | 14,936 | -0.11(-0.72%) |
Jan 18, 2022 | 15.47 | 15.47 | 15.00 | 15.20 | 8,021 | -0.24(-1.55%) |
Jan 14, 2022 | 15.44 | 0 | +0.44(+2.93%) | |||
Jan 13, 2022 | 15.08 | 15.39 | 15.00 | 15.00 | 19,548 | -0.25(-1.64%) |
Jan 12, 2022 | 15.40 | 15.40 | 14.85 | 15.25 | 13,418 | -0.09(-0.59%) |
Jan 11, 2022 | 14.89 | 15.46 | 14.89 | 15.34 | 50,694 | +0.43(+2.88%) |
Jan 10, 2022 | 14.87 | 14.91 | 14.60 | 14.91 | 7,633 | +0.12(+0.81%) |
Jan 07, 2022 | 15.43 | 15.83 | 14.65 | 14.79 | 8,404 | -0.56(-3.65%) |
Jan 06, 2022 | 15.95 | 15.98 | 15.18 | 15.35 | 6,711 | -0.22(-1.41%) |
Jan 05, 2022 | 15.56 | 15.86 | 15.53 | 15.57 | 42,848 | -0.08(-0.51%) |
Jan 04, 2022 | 16.45 | 16.45 | 15.50 | 15.65 | 45,231 | -0.03(-0.19%) |
Jan 03, 2022 | 15.32 | 15.73 | 15.32 | 15.68 | 3,175 | +0.37(+2.39%) |
Dec 31, 2021 | 15.36 | 15.36 | 15.25 | 15.31 | 1,405 | -0.21(-1.33%) |
Dec 30, 2021 | 15.80 | 15.80 | 15.52 | 15.52 | 4,108 | -0.23(-1.46%) |
Dec 29, 2021 | 15.95 | 16.59 | 15.40 | 15.75 | 11,123 | -0.07(-0.44%) |
Dec 28, 2021 | 15.71 | 15.82 | 15.71 | 15.82 | 1,091 | -0.29(-1.80%) |
Dec 27, 2021 | 15.87 | 16.11 | 15.87 | 16.11 | 1,060 | +0.16(+1.00%) |
Dec 23, 2021 | 15.70 | 16.02 | 15.63 | 15.95 | 2,923 | +0.17(+1.08%) |
Dec 22, 2021 | 15.95 | 16.11 | 15.78 | 15.78 | 48,241 | -0.25(-1.56%) |
Dec 21, 2021 | 15.46 | 16.09 | 15.46 | 16.03 | 16,831 | +0.43(+2.76%) |
Dec 20, 2021 | 15.95 | 15.95 | 15.47 | 15.60 | 9,254 | -0.35(-2.19%) |
Dec 17, 2021 | 16.00 | 16.00 | 14.94 | 15.95 | 53,011 | -0.34(-2.09%) |
Dec 16, 2021 | 16.48 | 16.48 | 15.68 | 16.29 | 84,038 | -0.19(-1.15%) |
Dec 15, 2021 | 17.09 | 17.09 | 16.15 | 16.48 | 31,787 | -0.59(-3.46%) |
Dec 14, 2021 | 17.25 | 17.32 | 17.00 | 17.07 | 14,566 | -0.20(-1.16%) |
Dec 13, 2021 | 17.43 | 17.60 | 17.10 | 17.27 | 29,748 | -0.24(-1.37%) |
Dec 10, 2021 | 17.77 | 17.84 | 17.04 | 17.51 | 27,723 | -0.40(-2.23%) |
Dec 09, 2021 | 17.15 | 17.91 | 17.15 | 17.91 | 15,314 | +0.56(+3.23%) |
Dec 08, 2021 | 17.10 | 17.35 | 17.10 | 17.35 | 2,913 | +0.21(+1.23%) |
Dec 07, 2021 | 16.53 | 17.15 | 16.53 | 17.14 | 7,427 | +0.67(+4.07%) |
Dec 06, 2021 | 15.94 | 16.47 | 15.91 | 16.47 | 7,881 | +0.36(+2.23%) |
Dec 03, 2021 | 16.00 | 16.11 | 15.71 | 16.11 | 29,435 | +0.16(+1.00%) |
Dec 02, 2021 | 16.36 | 16.36 | 15.76 | 15.95 | 12,863 | -0.47(-2.86%) |
Dec 01, 2021 | 16.73 | 16.84 | 16.25 | 16.42 | 37,914 | -0.08(-0.48%) |
Nov 30, 2021 | 16.43 | 16.66 | 16.40 | 16.50 | 9,226 | -0.07(-0.42%) |
Nov 29, 2021 | 16.96 | 16.96 | 16.36 | 16.57 | 15,951 | -0.32(-1.89%) |
Nov 26, 2021 | 16.87 | 16.98 | 16.62 | 16.89 | 7,907 | -0.11(-0.65%) |
Nov 24, 2021 | 17.06 | 17.22 | 16.97 | 17.00 | 8,998 | -0.08(-0.47%) |
Nov 23, 2021 | 17.00 | 17.08 | 16.95 | 17.08 | 11,232 | +0.08(+0.47%) |
Nov 22, 2021 | 16.96 | 17.01 | 16.95 | 17.00 | 10,078 | +0.07(+0.38%) |
Nov 19, 2021 | 17.01 | 17.40 | 16.72 | 16.93 | 14,997 | -0.12(-0.73%) |
Nov 18, 2021 | 17.01 | 17.06 | 16.96 | 17.06 | 2,939 | -0.10(-0.58%) |
Nov 17, 2021 | 16.93 | 17.16 | 16.88 | 17.16 | 6,616 | +0.05(+0.29%) |
Nov 16, 2021 | 16.99 | 17.18 | 16.72 | 17.11 | 25,117 | -0.07(-0.41%) |
Nov 15, 2021 | 16.83 | 17.18 | 16.83 | 17.18 | 5,998 | +0.24(+1.42%) |
Nov 12, 2021 | 16.54 | 16.94 | 16.39 | 16.94 | 50,166 | +0.48(+2.92%) |
Nov 11, 2021 | 17.41 | 17.66 | 16.07 | 16.46 | 126,138 | -1.02(-5.84%) |
Nov 10, 2021 | 17.50 | 17.48 | 54,774 | -0.02(-0.11%) | ||
Nov 09, 2021 | 18.00 | 18.00 | 17.41 | 17.50 | 94,498 | -0.10(-0.57%) |
Nov 08, 2021 | 18.05 | 18.05 | 17.39 | 17.60 | 15,257 | -0.16(-0.90%) |
Nov 05, 2021 | 17.75 | 17.97 | 17.53 | 17.76 | 15,709 | -0.02(-0.10%) |
Nov 04, 2021 | 18.07 | 18.07 | 17.49 | 17.78 | 16,675 | +0.23(+1.29%) |
Nov 03, 2021 | 17.16 | 17.94 | 16.85 | 17.55 | 9,848 | +0.01(+0.06%) |
Nov 02, 2021 | 17.88 | 17.88 | 17.21 | 17.54 | 2,972 | +0.28(+1.62%) |