Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 15.33 | 15.71 | 15.05 | 15.53 | 17,351 | +0.23(+1.50%) |
Jan 28, 2022 | 14.93 | 15.35 | 14.89 | 15.30 | 16,528 | +0.15(+0.99%) |
Jan 27, 2022 | 15.15 | 15.25 | 14.94 | 15.15 | 10,617 | +0.09(+0.60%) |
Jan 26, 2022 | 15.13 | 15.35 | 15.05 | 15.06 | 8,294 | +0.01(+0.07%) |
Jan 25, 2022 | 14.76 | 15.28 | 14.76 | 15.05 | 10,659 | +0.22(+1.48%) |
Jan 24, 2022 | 14.55 | 14.90 | 14.24 | 14.83 | 44,737 | +0.30(+2.06%) |
Jan 21, 2022 | 14.84 | 14.94 | 14.53 | 14.53 | 14,345 | -0.37(-2.48%) |
Jan 20, 2022 | 14.98 | 15.18 | 14.84 | 14.90 | 7,028 | -0.21(-1.39%) |
Jan 19, 2022 | 15.15 | 15.27 | 14.84 | 15.11 | 9,816 | -0.05(-0.33%) |
Jan 18, 2022 | 15.25 | 15.25 | 15.03 | 15.16 | 5,083 | -0.14(-0.92%) |
Jan 14, 2022 | 15.30 | 0 | -0.15(-0.97%) | |||
Jan 13, 2022 | 15.42 | 15.73 | 15.29 | 15.45 | 9,982 | -0.05(-0.32%) |
Jan 12, 2022 | 15.80 | 15.86 | 15.34 | 15.50 | 9,430 | -0.05(-0.32%) |
Jan 11, 2022 | 15.51 | 15.61 | 15.50 | 15.55 | 10,996 | -0.06(-0.38%) |
Jan 10, 2022 | 15.50 | 15.61 | 15.27 | 15.61 | 15,115 | -0.20(-1.27%) |
Jan 07, 2022 | 15.82 | 15.95 | 15.50 | 15.81 | 21,506 | +0.08(+0.51%) |
Jan 06, 2022 | 15.12 | 15.78 | 15.12 | 15.73 | 19,252 | +0.17(+1.09%) |
Jan 05, 2022 | 15.81 | 15.82 | 15.34 | 15.56 | 12,796 | -0.14(-0.89%) |
Jan 04, 2022 | 15.05 | 15.94 | 14.85 | 15.70 | 20,148 | +0.65(+4.32%) |
Jan 03, 2022 | 15.10 | 15.10 | 14.81 | 15.05 | 11,601 | +0.07(+0.47%) |
Dec 31, 2021 | 14.48 | 14.98 | 14.32 | 14.98 | 39,872 | +0.40(+2.74%) |
Dec 30, 2021 | 14.64 | 14.78 | 14.54 | 14.58 | 23,226 | -0.04(-0.27%) |
Dec 29, 2021 | 14.78 | 14.98 | 14.58 | 14.62 | 23,734 | -0.18(-1.22%) |
Dec 28, 2021 | 14.78 | 15.21 | 14.58 | 14.80 | 39,301 | -0.01(-0.07%) |
Dec 27, 2021 | 14.75 | 15.00 | 14.75 | 14.81 | 30,821 | +0.06(+0.41%) |
Dec 23, 2021 | 14.75 | 15.10 | 14.47 | 14.75 | 52,873 | +0.20(+1.37%) |
Dec 22, 2021 | 14.91 | 14.91 | 14.40 | 14.55 | 27,606 | -0.04(-0.27%) |
Dec 21, 2021 | 14.76 | 15.09 | 14.59 | 14.59 | 29,509 | -0.17(-1.15%) |
Dec 20, 2021 | 14.75 | 14.81 | 14.51 | 14.76 | 50,886 | +0.03(+0.20%) |
Dec 17, 2021 | 14.90 | 15.00 | 14.61 | 14.73 | 47,192 | -0.21(-1.41%) |
Dec 16, 2021 | 14.97 | 15.14 | 14.90 | 14.94 | 35,041 | +0.01(+0.07%) |
Dec 15, 2021 | 15.14 | 15.14 | 14.90 | 14.93 | 35,844 | -0.21(-1.39%) |
Dec 14, 2021 | 15.45 | 15.64 | 15.01 | 15.14 | 23,584 | -0.30(-1.94%) |
Dec 13, 2021 | 15.57 | 15.74 | 15.44 | 15.44 | 8,523 | -0.51(-3.20%) |
Dec 10, 2021 | 15.55 | 16.00 | 15.55 | 15.95 | 4,514 | +0.50(+3.24%) |
Dec 09, 2021 | 15.67 | 15.85 | 15.42 | 15.45 | 24,034 | -0.39(-2.43%) |
Dec 08, 2021 | 16.03 | 16.03 | 15.72 | 15.84 | 20,437 | -0.24(-1.49%) |
Dec 07, 2021 | 16.31 | 16.31 | 16.01 | 16.07 | 12,877 | +0.07(+0.47%) |
Dec 06, 2021 | 16.00 | 16.55 | 16.00 | 16.00 | 11,080 | +0.16(+1.01%) |
Dec 03, 2021 | 16.33 | 16.50 | 15.84 | 15.84 | 15,462 | -0.79(-4.75%) |
Dec 02, 2021 | 16.35 | 16.63 | 16.30 | 16.63 | 13,174 | +0.33(+2.02%) |
Dec 01, 2021 | 16.60 | 16.72 | 16.30 | 16.30 | 14,693 | -0.05(-0.31%) |
Nov 30, 2021 | 17.22 | 17.22 | 16.33 | 16.35 | 17,309 | -0.89(-5.16%) |
Nov 29, 2021 | 16.83 | 17.55 | 15.38 | 17.24 | 100,622 | +0.50(+2.99%) |
Nov 26, 2021 | 16.88 | 17.43 | 16.57 | 16.74 | 4,755 | -0.27(-1.59%) |
Nov 24, 2021 | 17.35 | 17.47 | 16.77 | 17.01 | 13,065 | -0.07(-0.41%) |
Nov 23, 2021 | 17.50 | 17.50 | 16.79 | 17.08 | 10,864 | -0.54(-3.06%) |
Nov 22, 2021 | 16.93 | 17.66 | 16.92 | 17.62 | 13,383 | +0.91(+5.45%) |
Nov 19, 2021 | 17.16 | 17.29 | 16.57 | 16.71 | 18,724 | -0.42(-2.45%) |
Nov 18, 2021 | 17.36 | 17.24 | 17.24 | 17.13 | 5,040 | -0.31(-1.78%) |
Nov 17, 2021 | 18.04 | 18.04 | 17.16 | 17.44 | 15,977 | -0.58(-3.22%) |
Nov 16, 2021 | 18.60 | 18.60 | 18.02 | 18.02 | 6,294 | -0.58(-3.12%) |
Nov 15, 2021 | 18.75 | 18.75 | 18.02 | 18.60 | 24,537 | +0.21(+1.14%) |
Nov 12, 2021 | 17.95 | 18.44 | 17.54 | 18.39 | 21,577 | +0.37(+2.05%) |
Nov 11, 2021 | 18.30 | 18.47 | 17.65 | 18.02 | 38,960 | -0.34(-1.85%) |
Nov 10, 2021 | 18.02 | 18.38 | 18.36 | 34,664 | -0.06(-0.33%) | |
Nov 09, 2021 | 17.91 | 18.49 | 17.56 | 18.42 | 37,982 | +0.53(+2.96%) |
Nov 08, 2021 | 16.73 | 18.40 | 16.73 | 17.89 | 100,000 | +1.16(+6.93%) |
Nov 05, 2021 | 16.89 | 16.89 | 16.41 | 16.73 | 7,882 | -0.08(-0.48%) |
Nov 04, 2021 | 16.82 | 17.00 | 16.45 | 16.81 | 19,529 | +0.18(+1.08%) |
Nov 03, 2021 | 16.52 | 17.64 | 16.52 | 16.63 | 24,283 | +0.01(+0.06%) |
Nov 02, 2021 | 16.74 | 16.90 | 16.50 | 16.62 | 7,486 | -0.03(-0.18%) |