Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 15.16 | 15.47 | 15.22 | 382,693 | -0.07(-0.45%) | |
Jan 28, 2022 | 15.18 | 15.52 | 14.90 | 15.29 | 423,948 | +0.08(+0.51%) |
Jan 27, 2022 | 15.73 | 15.98 | 14.96 | 15.21 | 337,140 | -0.27(-1.77%) |
Jan 26, 2022 | 15.68 | 15.84 | 15.22 | 15.49 | 533,759 | +0.01(+0.06%) |
Jan 25, 2022 | 14.58 | 15.61 | 14.24 | 15.48 | 527,176 | +0.73(+4.98%) |
Jan 24, 2022 | 14.13 | 14.77 | 13.74 | 14.74 | 513,015 | +0.23(+1.62%) |
Jan 21, 2022 | 14.68 | 14.89 | 14.36 | 14.51 | 501,665 | -0.26(-1.79%) |
Jan 20, 2022 | 14.88 | 15.37 | 14.75 | 14.77 | 409,200 | -0.15(-0.98%) |
Jan 19, 2022 | 15.36 | 15.36 | 14.79 | 14.92 | 201,235 | -0.24(-1.61%) |
Jan 18, 2022 | 15.58 | 15.60 | 15.03 | 15.16 | 223,776 | -0.23(-1.46%) |
Jan 14, 2022 | 15.39 | 0 | +0.63(+4.24%) | |||
Jan 13, 2022 | 14.85 | 15.13 | 14.72 | 14.76 | 177,386 | -0.11(-0.72%) |
Jan 12, 2022 | 15.06 | 15.06 | 14.76 | 14.87 | 894,535 | -0.07(-0.46%) |
Jan 11, 2022 | 14.49 | 15.00 | 14.41 | 14.94 | 278,656 | +0.55(+3.81%) |
Jan 10, 2022 | 14.32 | 14.44 | 14.11 | 14.39 | 211,461 | +0.00(+0.00%) |
Jan 07, 2022 | 14.21 | 14.40 | 14.16 | 14.39 | 269,027 | +0.21(+1.45%) |
Jan 06, 2022 | 14.14 | 14.32 | 13.93 | 14.18 | 304,859 | +0.35(+2.55%) |
Jan 05, 2022 | 14.14 | 14.31 | 13.82 | 13.83 | 889,559 | -0.13(-0.91%) |
Jan 04, 2022 | 13.57 | 14.06 | 13.57 | 13.96 | 358,807 | +0.54(+4.01%) |
Jan 03, 2022 | 12.69 | 13.43 | 12.69 | 13.42 | 156,008 | +0.80(+6.36%) |
Dec 31, 2021 | 12.53 | 12.69 | 12.49 | 12.62 | 258,849 | +0.03(+0.23%) |
Dec 30, 2021 | 12.67 | 12.80 | 12.57 | 12.59 | 271,755 | -0.11(-0.85%) |
Dec 29, 2021 | 12.84 | 12.87 | 12.66 | 12.70 | 177,412 | -0.19(-1.44%) |
Dec 28, 2021 | 12.97 | 13.07 | 12.78 | 12.88 | 139,555 | -0.05(-0.38%) |
Dec 27, 2021 | 12.72 | 12.94 | 12.50 | 12.93 | 198,779 | +0.17(+1.30%) |
Dec 23, 2021 | 12.76 | 12.89 | 12.75 | 12.76 | 1,752,111 | +0.02(+0.15%) |
Dec 22, 2021 | 12.62 | 12.79 | 12.46 | 12.75 | 331,220 | +0.11(+0.85%) |
Dec 21, 2021 | 12.29 | 12.68 | 12.29 | 12.64 | 275,284 | +0.57(+4.70%) |
Dec 20, 2021 | 12.01 | 12.16 | 11.76 | 12.07 | 615,546 | -0.32(-2.61%) |
Dec 17, 2021 | 12.44 | 12.55 | 12.09 | 12.39 | 114,367 | -0.22(-1.71%) |
Dec 16, 2021 | 12.69 | 12.96 | 12.55 | 12.61 | 439,451 | +0.08(+0.62%) |
Dec 15, 2021 | 12.54 | 12.60 | 12.08 | 12.53 | 276,440 | -0.02(-0.16%) |
Dec 14, 2021 | 12.68 | 12.99 | 12.55 | 12.55 | 442,439 | -0.24(-1.91%) |
Dec 13, 2021 | 13.19 | 13.20 | 12.74 | 12.79 | 177,049 | -0.54(-4.08%) |
Dec 10, 2021 | 13.30 | 13.39 | 13.05 | 13.34 | 111,041 | +0.22(+1.71%) |
Dec 09, 2021 | 13.06 | 13.16 | 12.91 | 13.11 | 175,142 | -0.10(-0.74%) |
Dec 08, 2021 | 13.11 | 13.29 | 13.06 | 13.21 | 200,046 | +0.15(+1.12%) |
Dec 07, 2021 | 12.89 | 13.17 | 12.89 | 13.07 | 339,732 | +0.39(+3.08%) |
Dec 06, 2021 | 12.44 | 12.85 | 12.31 | 12.67 | 305,372 | +0.40(+3.26%) |
Dec 03, 2021 | 12.58 | 12.62 | 12.15 | 12.27 | 267,565 | -0.07(-0.55%) |
Dec 02, 2021 | 11.95 | 12.39 | 11.81 | 12.34 | 263,001 | +0.39(+3.27%) |
Dec 01, 2021 | 12.53 | 12.61 | 11.95 | 11.95 | 234,013 | -0.21(-1.69%) |
Nov 30, 2021 | 12.19 | 12.35 | 11.97 | 12.16 | 371,130 | -0.31(-2.51%) |
Nov 29, 2021 | 12.72 | 12.75 | 12.37 | 12.47 | 136,726 | +0.11(+0.87%) |
Nov 26, 2021 | 12.25 | 12.39 | 12.03 | 12.36 | 144,950 | -0.69(-5.31%) |
Nov 24, 2021 | 12.91 | 13.23 | 12.91 | 13.06 | 100,429 | +0.04(+0.30%) |
Nov 23, 2021 | 12.78 | 13.13 | 12.78 | 13.02 | 157,518 | +0.45(+3.57%) |
Nov 22, 2021 | 12.45 | 12.78 | 12.45 | 12.57 | 134,453 | +0.12(+0.94%) |
Nov 19, 2021 | 12.81 | 12.82 | 12.41 | 12.45 | 191,561 | -0.71(-5.42%) |
Nov 18, 2021 | 13.47 | 13.50 | 13.11 | 13.16 | 134,623 | -0.32(-2.39%) |
Nov 17, 2021 | 13.81 | 13.87 | 13.42 | 13.49 | 136,565 | -0.47(-3.36%) |
Nov 16, 2021 | 13.85 | 14.13 | 13.75 | 13.95 | 87,250 | +0.16(+1.13%) |
Nov 15, 2021 | 13.82 | 13.88 | 13.63 | 13.80 | 99,706 | -0.06(-0.42%) |
Nov 12, 2021 | 13.95 | 14.02 | 13.79 | 13.86 | 116,461 | -0.18(-1.25%) |
Nov 11, 2021 | 14.09 | 14.18 | 13.99 | 14.03 | 169,960 | +0.02(+0.14%) |
Nov 10, 2021 | 14.65 | 14.01 | 85,664 | -0.73(-4.97%) | ||
Nov 09, 2021 | 14.64 | 14.76 | 14.31 | 14.74 | 193,678 | +0.08(+0.53%) |
Nov 08, 2021 | 14.57 | 14.86 | 14.49 | 14.67 | 109,248 | +0.21(+1.49%) |
Nov 05, 2021 | 14.50 | 14.70 | 14.41 | 14.45 | 154,386 | +0.14(+0.95%) |
Nov 04, 2021 | 14.68 | 14.86 | 14.17 | 14.32 | 293,113 | -0.10(-0.68%) |
Nov 03, 2021 | 14.21 | 14.63 | 14.16 | 14.41 | 150,303 | -0.06(-0.40%) |
Nov 02, 2021 | 14.46 | 14.53 | 14.34 | 14.47 | 99,593 | -0.06(-0.40%) |