Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 14.72 | 14.65 | 11,289,857 | -0.22(-1.46%) | ||
Jan 28, 2022 | 14.21 | 14.90 | 14.16 | 14.87 | 24,028,922 | +0.81(+5.77%) |
Jan 27, 2022 | 14.15 | 14.29 | 13.95 | 14.06 | 8,175,385 | +0.06(+0.42%) |
Jan 26, 2022 | 14.37 | 14.38 | 13.94 | 14.00 | 8,019,637 | -0.28(-1.99%) |
Jan 25, 2022 | 14.24 | 14.36 | 14.09 | 14.28 | 9,119,073 | +0.14(+1.01%) |
Jan 24, 2022 | 14.12 | 14.18 | 13.74 | 14.14 | 20,094,706 | +0.90(+6.76%) |
Jan 21, 2022 | 13.42 | 13.47 | 13.22 | 13.24 | 7,674,971 | -0.33(-2.40%) |
Jan 20, 2022 | 13.83 | 13.85 | 13.57 | 13.57 | 5,023,178 | -0.28(-1.99%) |
Jan 19, 2022 | 13.99 | 14.01 | 13.82 | 13.85 | 5,239,309 | -0.10(-0.72%) |
Jan 18, 2022 | 14.01 | 14.05 | 13.88 | 13.95 | 9,733,371 | +0.18(+1.34%) |
Jan 14, 2022 | 13.76 | 0 | +0.17(+1.23%) | |||
Jan 13, 2022 | 13.60 | 13.68 | 13.54 | 13.60 | 7,062,423 | +0.10(+0.74%) |
Jan 12, 2022 | 13.48 | 13.56 | 13.46 | 13.50 | 7,991,795 | +0.05(+0.34%) |
Jan 11, 2022 | 13.37 | 13.46 | 13.28 | 13.45 | 7,599,388 | -0.07(-0.53%) |
Jan 10, 2022 | 13.62 | 13.65 | 13.43 | 13.52 | 10,124,374 | +0.28(+2.08%) |
Jan 07, 2022 | 13.09 | 13.27 | 13.06 | 13.24 | 5,195,829 | +0.23(+1.80%) |
Jan 06, 2022 | 13.11 | 13.16 | 12.99 | 13.01 | 13,177,728 | +0.07(+0.52%) |
Jan 05, 2022 | 13.10 | 13.19 | 12.94 | 12.94 | 4,742,937 | -0.22(-1.65%) |
Jan 04, 2022 | 13.07 | 13.35 | 13.04 | 13.16 | 10,629,521 | +0.24(+1.88%) |
Jan 03, 2022 | 12.72 | 12.97 | 12.63 | 12.92 | 5,784,624 | +0.43(+3.42%) |
Dec 31, 2021 | 12.64 | 12.69 | 12.47 | 12.49 | 5,401,721 | -0.18(-1.45%) |
Dec 30, 2021 | 12.74 | 12.82 | 12.68 | 12.68 | 5,190,272 | -0.12(-0.92%) |
Dec 29, 2021 | 12.83 | 12.84 | 12.78 | 12.79 | 4,295,543 | +0.03(+0.20%) |
Dec 28, 2021 | 12.62 | 12.81 | 12.62 | 12.77 | 5,100,308 | +0.08(+0.66%) |
Dec 27, 2021 | 12.72 | 12.73 | 12.57 | 12.68 | 4,700,958 | -0.05(-0.39%) |
Dec 23, 2021 | 12.77 | 12.83 | 12.71 | 12.73 | 4,196,229 | +0.04(+0.33%) |
Dec 22, 2021 | 12.62 | 12.72 | 12.53 | 12.69 | 4,734,602 | +0.01(+0.07%) |
Dec 21, 2021 | 12.56 | 12.69 | 12.55 | 12.68 | 6,956,774 | +0.24(+1.95%) |
Dec 20, 2021 | 12.41 | 12.48 | 12.25 | 12.44 | 8,108,492 | -0.28(-2.17%) |
Dec 17, 2021 | 12.78 | 12.82 | 12.67 | 12.72 | 8,031,454 | +0.09(+0.73%) |
Dec 16, 2021 | 12.33 | 12.63 | 12.33 | 12.63 | 9,798,755 | +0.16(+1.28%) |
Dec 15, 2021 | 12.46 | 12.48 | 12.31 | 12.47 | 8,140,708 | -0.20(-1.59%) |
Dec 14, 2021 | 12.64 | 12.74 | 12.63 | 12.67 | 6,265,433 | +0.15(+1.20%) |
Dec 13, 2021 | 12.63 | 12.64 | 12.47 | 12.52 | 10,075,466 | -0.12(-0.93%) |
Dec 10, 2021 | 12.63 | 12.65 | 12.54 | 12.63 | 7,278,099 | +0.13(+1.07%) |
Dec 09, 2021 | 12.67 | 12.68 | 12.48 | 12.50 | 9,380,812 | -0.17(-1.32%) |
Dec 08, 2021 | 12.53 | 12.88 | 12.48 | 12.67 | 13,011,330 | +0.20(+1.61%) |
Dec 07, 2021 | 12.54 | 12.57 | 12.43 | 12.47 | 9,825,559 | -0.11(-0.87%) |
Dec 06, 2021 | 12.60 | 12.72 | 12.54 | 12.58 | 7,620,899 | +0.25(+2.04%) |
Dec 03, 2021 | 12.28 | 12.37 | 12.24 | 12.32 | 7,515,855 | -0.07(-0.58%) |
Dec 02, 2021 | 12.32 | 12.46 | 12.32 | 12.40 | 7,038,099 | +0.14(+1.14%) |
Dec 01, 2021 | 12.58 | 12.61 | 12.23 | 12.26 | 7,662,897 | -0.03(-0.21%) |
Nov 30, 2021 | 12.38 | 12.41 | 12.16 | 12.28 | 8,193,014 | -0.17(-1.34%) |
Nov 29, 2021 | 12.60 | 12.61 | 12.40 | 12.45 | 5,773,852 | -0.05(-0.40%) |
Nov 26, 2021 | 12.50 | 12.53 | 12.37 | 12.50 | 6,575,301 | -0.33(-2.54%) |
Nov 24, 2021 | 12.85 | 12.90 | 12.77 | 12.83 | 5,748,381 | +0.04(+0.30%) |
Nov 23, 2021 | 12.71 | 12.81 | 12.71 | 12.79 | 6,469,673 | -0.04(-0.32%) |
Nov 22, 2021 | 12.72 | 13.09 | 12.69 | 12.83 | 6,529,453 | +0.29(+2.33%) |
Nov 19, 2021 | 12.61 | 12.62 | 12.52 | 12.54 | 6,090,109 | -0.18(-1.40%) |
Nov 18, 2021 | 12.79 | 12.72 | 12.70 | 12.72 | 5,733,241 | +0.00(+0.00%) |
Nov 17, 2021 | 12.65 | 12.74 | 12.55 | 12.72 | 8,935,381 | -0.32(-2.48%) |
Nov 16, 2021 | 13.19 | 13.23 | 12.96 | 13.04 | 6,138,386 | +0.58(+4.68%) |
Nov 15, 2021 | 12.44 | 12.48 | 12.37 | 12.46 | 4,034,447 | -0.07(-0.58%) |
Nov 12, 2021 | 12.55 | 12.58 | 12.50 | 12.53 | 5,607,300 | +0.01(+0.06%) |
Nov 11, 2021 | 12.50 | 12.59 | 12.48 | 12.52 | 4,410,732 | +0.16(+1.31%) |
Nov 10, 2021 | 12.43 | 12.36 | 5,562,889 | -0.09(-0.72%) | ||
Nov 09, 2021 | 12.55 | 12.56 | 12.40 | 12.45 | 5,199,163 | +0.06(+0.52%) |
Nov 08, 2021 | 12.36 | 12.41 | 12.32 | 12.38 | 4,950,377 | +0.11(+0.92%) |
Nov 05, 2021 | 12.22 | 12.43 | 12.21 | 12.27 | 6,438,811 | +0.05(+0.40%) |
Nov 04, 2021 | 12.06 | 12.42 | 11.88 | 12.22 | 21,502,158 | +0.19(+1.62%) |
Nov 03, 2021 | 11.95 | 12.10 | 11.92 | 12.03 | 9,082,530 | -0.13(-1.07%) |
Nov 02, 2021 | 12.31 | 12.31 | 12.08 | 12.16 | 10,333,387 | -0.15(-1.25%) |