Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 15.12 | 15.41 | 15.41 | 2,795,404 | +0.18(+1.20%) | |
Jan 28, 2022 | 14.92 | 15.23 | 14.60 | 15.23 | 2,399,487 | +0.29(+1.96%) |
Jan 27, 2022 | 15.36 | 15.50 | 14.88 | 14.93 | 2,057,216 | -0.33(-2.18%) |
Jan 26, 2022 | 15.43 | 15.67 | 15.15 | 15.26 | 2,657,131 | -0.08(-0.51%) |
Jan 25, 2022 | 15.27 | 15.48 | 14.98 | 15.34 | 2,948,696 | -0.12(-0.76%) |
Jan 24, 2022 | 15.26 | 15.49 | 14.79 | 15.46 | 4,404,997 | -0.03(-0.21%) |
Jan 21, 2022 | 15.71 | 15.78 | 15.39 | 15.49 | 2,686,107 | -0.26(-1.63%) |
Jan 20, 2022 | 16.19 | 16.46 | 15.72 | 15.75 | 1,926,488 | -0.51(-3.12%) |
Jan 19, 2022 | 16.87 | 16.88 | 16.26 | 16.26 | 1,641,760 | -0.51(-3.03%) |
Jan 18, 2022 | 16.83 | 16.88 | 16.66 | 16.77 | 2,680,415 | -0.13(-0.78%) |
Jan 14, 2022 | 16.90 | 0 | +0.06(+0.34%) | |||
Jan 13, 2022 | 16.74 | 16.95 | 16.69 | 16.84 | 2,173,906 | +0.15(+0.92%) |
Jan 12, 2022 | 16.82 | 16.86 | 16.62 | 16.69 | 2,042,437 | -0.04(-0.23%) |
Jan 11, 2022 | 16.79 | 16.79 | 16.47 | 16.73 | 1,973,944 | +0.00(+0.00%) |
Jan 10, 2022 | 16.81 | 16.95 | 16.67 | 16.73 | 3,237,256 | -0.01(-0.09%) |
Jan 07, 2022 | 16.64 | 16.94 | 16.64 | 16.74 | 2,397,511 | +0.09(+0.52%) |
Jan 06, 2022 | 16.58 | 16.72 | 16.45 | 16.65 | 1,318,058 | +0.24(+1.44%) |
Jan 05, 2022 | 16.56 | 16.70 | 16.37 | 16.42 | 2,391,833 | -0.18(-1.10%) |
Jan 04, 2022 | 16.37 | 16.79 | 16.37 | 16.60 | 1,725,888 | +0.32(+1.95%) |
Jan 03, 2022 | 16.00 | 16.33 | 16.00 | 16.28 | 1,808,153 | +0.35(+2.20%) |
Dec 31, 2021 | 16.03 | 16.10 | 15.93 | 15.93 | 1,988,427 | -0.11(-0.69%) |
Dec 30, 2021 | 16.04 | 16.23 | 16.03 | 16.04 | 2,159,670 | +0.04(+0.22%) |
Dec 29, 2021 | 15.96 | 16.01 | 15.75 | 16.01 | 2,663,814 | +0.09(+0.58%) |
Dec 28, 2021 | 15.73 | 16.04 | 15.69 | 15.92 | 5,101,631 | +0.16(+1.00%) |
Dec 27, 2021 | 15.63 | 15.76 | 15.50 | 15.76 | 4,223,656 | +0.10(+0.66%) |
Dec 23, 2021 | 15.78 | 15.81 | 15.59 | 15.65 | 2,882,378 | +0.01(+0.05%) |
Dec 22, 2021 | 15.56 | 15.70 | 15.52 | 15.65 | 4,251,760 | +0.05(+0.34%) |
Dec 21, 2021 | 15.21 | 15.60 | 15.20 | 15.59 | 2,109,502 | +0.54(+3.61%) |
Dec 20, 2021 | 15.36 | 15.37 | 14.96 | 15.05 | 3,050,657 | -0.51(-3.26%) |
Dec 17, 2021 | 15.72 | 15.81 | 15.48 | 15.56 | 5,292,145 | -0.07(-0.43%) |
Dec 16, 2021 | 15.87 | 15.99 | 15.58 | 15.63 | 3,289,934 | -0.20(-1.24%) |
Dec 15, 2021 | 15.79 | 15.91 | 15.54 | 15.82 | 2,924,774 | +0.09(+0.54%) |
Dec 14, 2021 | 15.79 | 15.83 | 15.60 | 15.74 | 3,420,889 | +0.05(+0.32%) |
Dec 13, 2021 | 15.73 | 15.78 | 15.48 | 15.69 | 3,959,892 | -0.14(-0.86%) |
Dec 10, 2021 | 15.90 | 15.90 | 15.60 | 15.82 | 2,047,102 | +0.01(+0.07%) |
Dec 09, 2021 | 15.75 | 15.91 | 15.55 | 15.81 | 3,052,527 | -0.07(-0.43%) |
Dec 08, 2021 | 15.79 | 15.98 | 15.65 | 15.88 | 4,417,568 | +0.15(+0.95%) |
Dec 07, 2021 | 15.85 | 15.95 | 15.64 | 15.73 | 1,782,078 | -0.03(-0.18%) |
Dec 06, 2021 | 15.45 | 15.98 | 15.38 | 15.76 | 3,344,330 | +0.56(+3.69%) |
Dec 03, 2021 | 15.59 | 15.65 | 15.15 | 15.20 | 3,244,631 | -0.35(-2.25%) |
Dec 02, 2021 | 15.23 | 15.65 | 15.23 | 15.55 | 3,066,416 | +0.46(+3.03%) |
Dec 01, 2021 | 15.75 | 15.98 | 15.09 | 15.09 | 1,525,705 | -0.35(-2.25%) |
Nov 30, 2021 | 15.50 | 15.56 | 15.29 | 15.44 | 2,543,097 | -0.27(-1.71%) |
Nov 29, 2021 | 15.88 | 15.94 | 15.59 | 15.70 | 1,583,009 | -0.05(-0.34%) |
Nov 26, 2021 | 16.14 | 16.15 | 15.43 | 15.76 | 830,260 | -0.82(-4.94%) |
Nov 24, 2021 | 16.42 | 16.63 | 16.37 | 16.58 | 1,198,488 | +0.14(+0.83%) |
Nov 23, 2021 | 16.42 | 16.57 | 16.35 | 16.44 | 1,263,499 | +0.06(+0.39%) |
Nov 22, 2021 | 16.31 | 16.52 | 16.15 | 16.38 | 1,520,572 | +0.11(+0.70%) |
Nov 19, 2021 | 16.43 | 16.53 | 16.15 | 16.26 | 1,875,761 | -0.28(-1.71%) |
Nov 18, 2021 | 16.50 | 16.59 | 16.43 | 16.54 | 1,162,823 | +0.05(+0.33%) |
Nov 17, 2021 | 16.54 | 16.73 | 16.11 | 16.49 | 1,412,555 | -0.16(-0.97%) |
Nov 16, 2021 | 16.93 | 17.01 | 16.60 | 16.65 | 2,160,602 | -0.24(-1.44%) |
Nov 15, 2021 | 16.88 | 17.00 | 16.84 | 16.89 | 1,477,258 | +0.01(+0.06%) |
Nov 12, 2021 | 16.72 | 16.89 | 16.65 | 16.88 | 3,506,691 | +0.18(+1.09%) |
Nov 11, 2021 | 16.57 | 16.73 | 16.47 | 16.70 | 1,007,052 | +0.06(+0.36%) |
Nov 10, 2021 | 16.50 | 16.64 | 1,532,805 | +0.10(+0.60%) | ||
Nov 09, 2021 | 16.61 | 16.69 | 16.45 | 16.54 | 1,394,303 | -0.01(-0.06%) |
Nov 08, 2021 | 16.67 | 16.67 | 16.46 | 16.55 | 1,664,770 | -0.08(-0.49%) |
Nov 05, 2021 | 16.51 | 16.85 | 16.51 | 16.63 | 1,685,172 | +0.34(+2.06%) |
Nov 04, 2021 | 16.55 | 16.57 | 16.16 | 16.30 | 3,149,364 | -0.23(-1.41%) |
Nov 03, 2021 | 16.06 | 16.56 | 16.06 | 16.53 | 1,745,174 | +0.48(+3.02%) |
Nov 02, 2021 | 16.30 | 16.30 | 15.85 | 16.05 | 2,373,040 | -0.15(-0.94%) |