Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 14.41 | 14.55 | 14.34 | 14.55 | 103,744 | +0.00(+0.03%) |
Jan 28, 2022 | 14.32 | 14.55 | 14.21 | 14.55 | 67,283 | -0.59(-3.90%) |
Jan 27, 2022 | 15.13 | 15.27 | 14.96 | 15.14 | 67,454 | -0.09(-0.59%) |
Jan 26, 2022 | 15.64 | 15.64 | 15.21 | 15.23 | 86,729 | +0.05(+0.33%) |
Jan 25, 2022 | 15.22 | 15.35 | 15.02 | 15.18 | 94,438 | -0.87(-5.42%) |
Jan 24, 2022 | 15.58 | 16.05 | 15.49 | 16.05 | 97,936 | +0.26(+1.65%) |
Jan 21, 2022 | 15.98 | 16.07 | 15.78 | 15.79 | 55,266 | -0.30(-1.86%) |
Jan 20, 2022 | 16.26 | 16.40 | 16.09 | 16.09 | 65,185 | -0.05(-0.31%) |
Jan 19, 2022 | 16.31 | 16.33 | 16.07 | 16.14 | 27,750 | +0.40(+2.54%) |
Jan 18, 2022 | 15.68 | 15.95 | 15.66 | 15.74 | 76,510 | +0.08(+0.51%) |
Jan 14, 2022 | 15.66 | 0 | +0.12(+0.77%) | |||
Jan 13, 2022 | 15.66 | 15.71 | 15.52 | 15.54 | 44,913 | -0.04(-0.26%) |
Jan 12, 2022 | 15.59 | 15.61 | 15.48 | 15.58 | 78,510 | -0.06(-0.38%) |
Jan 11, 2022 | 15.58 | 15.66 | 15.49 | 15.64 | 67,658 | -0.29(-1.82%) |
Jan 10, 2022 | 16.11 | 16.12 | 15.72 | 15.93 | 99,281 | -0.61(-3.69%) |
Jan 07, 2022 | 16.71 | 16.73 | 16.48 | 16.54 | 42,802 | +0.13(+0.79%) |
Jan 06, 2022 | 16.37 | 16.55 | 16.30 | 16.41 | 54,965 | +0.11(+0.67%) |
Jan 05, 2022 | 16.34 | 16.65 | 16.30 | 16.30 | 33,156 | +0.37(+2.32%) |
Jan 04, 2022 | 15.97 | 16.03 | 15.89 | 15.93 | 25,656 | +0.60(+3.91%) |
Jan 03, 2022 | 15.36 | 15.37 | 15.26 | 15.33 | 76,892 | -0.06(-0.39%) |
Dec 31, 2021 | 15.48 | 15.48 | 15.13 | 15.39 | 32,361 | +0.20(+1.32%) |
Dec 30, 2021 | 15.29 | 15.33 | 15.19 | 15.19 | 29,169 | -0.07(-0.46%) |
Dec 29, 2021 | 15.29 | 15.31 | 15.18 | 15.26 | 50,569 | +0.09(+0.59%) |
Dec 28, 2021 | 15.04 | 15.20 | 15.04 | 15.17 | 53,837 | +0.21(+1.40%) |
Dec 27, 2021 | 14.88 | 15.16 | 14.88 | 14.96 | 60,726 | +0.20(+1.32%) |
Dec 23, 2021 | 14.71 | 14.78 | 14.68 | 14.77 | 53,731 | +0.11(+0.72%) |
Dec 22, 2021 | 14.47 | 14.67 | 14.47 | 14.66 | 43,478 | +0.21(+1.45%) |
Dec 21, 2021 | 14.42 | 14.46 | 14.34 | 14.45 | 60,813 | -0.05(-0.34%) |
Dec 20, 2021 | 14.39 | 14.52 | 14.37 | 14.50 | 69,206 | -0.03(-0.21%) |
Dec 17, 2021 | 14.60 | 14.68 | 14.53 | 14.53 | 62,812 | -0.27(-1.82%) |
Dec 16, 2021 | 14.98 | 14.98 | 14.73 | 14.80 | 40,642 | -0.07(-0.47%) |
Dec 15, 2021 | 14.72 | 14.87 | 14.62 | 14.87 | 65,222 | +0.21(+1.47%) |
Dec 14, 2021 | 14.69 | 14.85 | 14.53 | 14.65 | 59,948 | -0.10(-0.64%) |
Dec 13, 2021 | 14.97 | 15.01 | 14.72 | 14.75 | 71,559 | -0.36(-2.38%) |
Dec 10, 2021 | 15.01 | 15.11 | 15.00 | 15.11 | 84,830 | +0.10(+0.67%) |
Dec 09, 2021 | 15.06 | 15.09 | 14.96 | 15.01 | 43,517 | -0.28(-1.83%) |
Dec 08, 2021 | 15.26 | 15.30 | 15.16 | 15.29 | 25,792 | -0.32(-2.05%) |
Dec 07, 2021 | 15.53 | 15.69 | 15.53 | 15.61 | 65,966 | +0.65(+4.34%) |
Dec 06, 2021 | 14.76 | 15.04 | 14.74 | 14.96 | 102,205 | +0.48(+3.31%) |
Dec 03, 2021 | 14.70 | 14.71 | 14.44 | 14.48 | 111,891 | -0.48(-3.21%) |
Dec 02, 2021 | 14.84 | 15.01 | 14.84 | 14.96 | 68,605 | +0.23(+1.56%) |
Dec 01, 2021 | 14.98 | 15.11 | 14.73 | 14.73 | 118,416 | +0.04(+0.27%) |
Nov 30, 2021 | 14.87 | 14.88 | 14.80 | 14.69 | 151,786 | -0.08(-0.54%) |
Nov 29, 2021 | 14.65 | 14.82 | 14.61 | 14.77 | 68,608 | +0.29(+2.00%) |
Nov 26, 2021 | 14.68 | 14.68 | 14.34 | 14.48 | 24,685 | -0.76(-4.99%) |
Nov 24, 2021 | 15.11 | 15.25 | 15.11 | 15.24 | 39,096 | -0.03(-0.20%) |
Nov 23, 2021 | 15.31 | 15.42 | 15.20 | 15.27 | 84,299 | -0.38(-2.43%) |
Nov 22, 2021 | 15.65 | 15.82 | 15.63 | 15.65 | 76,318 | -0.03(-0.19%) |
Nov 19, 2021 | 15.82 | 15.84 | 15.65 | 15.68 | 80,359 | -0.28(-1.75%) |
Nov 18, 2021 | 15.90 | 15.97 | 15.93 | 15.96 | 34,504 | +0.12(+0.76%) |
Nov 17, 2021 | 15.83 | 16.06 | 15.73 | 15.84 | 47,837 | +0.34(+2.19%) |
Nov 16, 2021 | 15.58 | 15.61 | 15.46 | 15.50 | 46,033 | +0.22(+1.44%) |
Nov 15, 2021 | 15.37 | 15.44 | 15.28 | 15.28 | 33,563 | -0.09(-0.59%) |
Nov 12, 2021 | 15.18 | 15.42 | 15.18 | 15.37 | 44,980 | +0.70(+4.77%) |
Nov 11, 2021 | 14.62 | 14.89 | 14.59 | 14.67 | 84,188 | +0.41(+2.88%) |
Nov 10, 2021 | 14.37 | 14.23 | 14.26 | 42,723 | -0.30(-2.06%) | |
Nov 09, 2021 | 14.59 | 14.68 | 14.50 | 14.56 | 21,597 | +0.23(+1.61%) |
Nov 08, 2021 | 14.40 | 14.40 | 14.27 | 14.33 | 12,842 | +0.07(+0.53%) |
Nov 05, 2021 | 14.27 | 14.32 | 14.21 | 14.26 | 48,137 | +0.32(+2.26%) |
Nov 04, 2021 | 14.15 | 14.18 | 13.88 | 13.94 | 40,872 | -0.07(-0.48%) |
Nov 03, 2021 | 13.78 | 14.03 | 13.72 | 14.01 | 32,431 | +0.31(+2.24%) |
Nov 02, 2021 | 13.75 | 13.83 | 13.69 | 13.70 | 54,522 | -0.24(-1.72%) |